5 DAY PERFORMANCE
-12.84%
1 MONTH PERFORMANCE
-5.93%
3 MONTH PERFORMANCE
-8.72%
6 MONTH PERFORMANCE
-11.49%
YEAR-TO-DATE PERFORMANCE
-10.46%
1 YEAR PERFORMANCE
+78.74%
Warrior Met Coal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $90.00 | $87.96 (-2.27%) | $90.00 | $87.06 | 701.09 K | $4.64 B |
| 06/18/2026 | $94.69 | $90.58 (-4.34%) | $95.87 | $90.18 | 1.23 M | $4.78 B |
| 06/17/2026 | $93.34 | $95.07 (1.85%) | $97.35 | $93.23 | 564.40 K | $5.01 B |
| 06/16/2026 | $94.84 | $93.47 (-1.44%) | $96.27 | $93.01 | 627.91 K | $4.93 B |
| 06/15/2026 | $98.39 | $95.89 (-2.54%) | $98.67 | $95.38 | 541.81 K | $5.06 B |
| 06/12/2026 | $94.44 | $98.11 (3.89%) | $98.97 | $94.44 | 581.75 K | $5.17 B |
| 06/11/2026 | $96.11 | $94.02 (-2.17%) | $96.47 | $92.85 | 624.92 K | $4.96 B |
| 06/10/2026 | $97.35 | $95.23 (-2.18%) | $99.71 | $95.00 | 529.22 K | $5.02 B |
| 06/09/2026 | $97.76 | $94.67 (-3.16%) | $97.76 | $92.76 | 709.70 K | $4.99 B |
| 06/08/2026 | $100.92 | $98.90 (-2%) | $101.70 | $96.43 | 492.30 K | $5.21 B |
| 06/05/2026 | $104.69 | $99.92 (-4.56%) | $104.69 | $98.17 | 737.70 K | $5.27 B |
| 06/04/2026 | $106.12 | $105.93 (-0.18%) | $109.71 | $104.30 | 857.60 K | $5.59 B |
| 06/03/2026 | $107.46 | $105.88 (-1.47%) | $108.47 | $103.49 | 1.09 M | $5.58 B |
| 06/02/2026 | $105.78 | $110.28 (4.25%) | $110.39 | $105.77 | 1.79 M | $5.81 B |
| 06/01/2026 | $98.51 | $106.25 (7.86%) | $106.81 | $98.50 | 1.45 M | $5.60 B |
| 05/29/2026 | $104.04 | $94.54 (-9.13%) | $104.47 | $94.14 | 1.66 M | $4.98 B |
| 05/28/2026 | $96.13 | $104.58 (8.79%) | $104.74 | $96.10 | 1.11 M | $5.51 B |
| 05/27/2026 | $92.05 | $96.97 (5.34%) | $97.86 | $90.90 | 1.30 M | $5.11 B |
| 05/26/2026 | $87.21 | $93.08 (6.73%) | $93.96 | $87.19 | 1.03 M | $4.91 B |
| 05/22/2026 | $85.81 | $83.93 (-2.19%) | $87.16 | $83.79 | 632.10 K | $4.43 B |
| 05/21/2026 | $84.00 | $85.45 (1.73%) | $86.51 | $84.00 | 630.40 K | $4.51 B |
| 05/20/2026 | $86.29 | $84.66 (-1.89%) | $86.29 | $83.92 | 845.56 K | $4.46 B |
| 05/19/2026 | $85.20 | $85.01 (-0.22%) | $86.00 | $84.02 | 867.83 K | $4.48 B |
| 05/18/2026 | $84.94 | $85.60 (0.78%) | $86.43 | $81.21 | 772.00 K | $4.51 B |
| 05/15/2026 | $84.33 | $85.14 (0.96%) | $85.65 | $84.07 | 699.19 K | $4.49 B |
| 05/14/2026 | $84.98 | $85.87 (1.05%) | $88.00 | $83.35 | 918.80 K | $4.53 B |
| 05/13/2026 | $88.51 | $85.08 (-3.88%) | $89.00 | $84.59 | 743.50 K | $4.49 B |
| 05/12/2026 | $86.90 | $88.28 (1.59%) | $88.97 | $86.76 | 574.00 K | $4.65 B |
| 05/11/2026 | $86.25 | $87.18 (1.08%) | $89.59 | $86.25 | 837.60 K | $4.60 B |
| 05/08/2026 | $87.56 | $85.87 (-1.93%) | $90.00 | $85.39 | 686.90 K | $4.53 B |
| 05/07/2026 | $87.12 | $87.84 (0.83%) | $89.27 | $85.96 | 697.20 K | $4.63 B |
| 05/06/2026 | $86.10 | $87.54 (1.67%) | $88.62 | $85.20 | 766.90 K | $4.62 B |
| 05/05/2026 | $84.00 | $86.60 (3.1%) | $88.93 | $84.00 | 811.52 K | $4.57 B |
| 05/04/2026 | $85.86 | $84.02 (-2.14%) | $88.03 | $83.65 | 1.63 M | $4.43 B |
| 05/01/2026 | $83.13 | $86.20 (3.69%) | $89.00 | $79.01 | 2.60 M | $4.54 B |
| 04/30/2026 | $89.62 | $89.85 (0.26%) | $91.45 | $88.72 | 893.60 K | $4.74 B |
| 04/29/2026 | $89.96 | $90.03 (0.08%) | $91.57 | $89.95 | 610.10 K | $4.75 B |
| 04/28/2026 | $88.03 | $89.54 (1.72%) | $89.72 | $87.40 | 621.30 K | $4.72 B |
| 04/27/2026 | $87.00 | $87.47 (0.54%) | $88.58 | $86.35 | 692.90 K | $4.61 B |
| 04/24/2026 | $86.76 | $86.66 (-0.12%) | $88.77 | $85.69 | 836.70 K | $4.57 B |
| 04/23/2026 | $88.78 | $88.62 (-0.18%) | $90.11 | $86.09 | 685.40 K | $4.67 B |
| 04/22/2026 | $91.71 | $88.74 (-3.24%) | $91.77 | $88.15 | 1.10 M | $4.68 B |
| 04/21/2026 | $88.13 | $90.59 (2.79%) | $92.80 | $88.13 | 802.98 K | $4.78 B |
| 04/20/2026 | $86.33 | $87.81 (1.71%) | $88.04 | $85.61 | 781.21 K | $4.63 B |
| 04/17/2026 | $85.29 | $86.37 (1.27%) | $87.06 | $84.64 | 880.10 K | $4.55 B |
| 04/16/2026 | $89.11 | $85.82 (-3.69%) | $90.35 | $85.20 | 1.08 M | $4.52 B |
| 04/15/2026 | $85.07 | $88.81 (4.4%) | $89.79 | $84.79 | 689.41 K | $4.68 B |
| 04/14/2026 | $88.09 | $85.77 (-2.63%) | $88.22 | $84.80 | 783.27 K | $4.52 B |
| 04/13/2026 | $88.75 | $87.79 (-1.08%) | $90.20 | $86.83 | 568.34 K | $4.63 B |
| 04/10/2026 | $86.39 | $88.35 (2.27%) | $90.20 | $85.77 | 696.84 K | $4.66 B |
| 04/09/2026 | $89.01 | $85.70 (-3.72%) | $89.97 | $82.17 | 1.22 M | $4.52 B |
| 04/08/2026 | $93.11 | $89.36 (-4.03%) | $94.85 | $86.95 | 1.08 M | $4.71 B |
| 04/07/2026 | $94.38 | $93.01 (-1.45%) | $96.00 | $92.06 | 404.84 K | $4.90 B |
| 04/06/2026 | $95.30 | $94.60 (-0.73%) | $96.47 | $92.79 | 547.75 K | $4.99 B |
| 04/02/2026 | $91.60 | $94.89 (3.59%) | $95.03 | $91.60 | 480.52 K | $5.00 B |
| 04/01/2026 | $92.83 | $91.90 (-1%) | $94.88 | $91.42 | 670.99 K | $4.85 B |
| 03/31/2026 | $93.98 | $93.15 (-0.88%) | $96.22 | $91.74 | 880.77 K | $4.91 B |
| 03/30/2026 | $100.73 | $94.22 (-6.46%) | $100.73 | $93.90 | 954.70 K | $4.97 B |
| 03/27/2026 | $95.70 | $99.16 (3.62%) | $99.85 | $95.60 | 668.65 K | $5.23 B |
| 03/26/2026 | $96.20 | $95.62 (-0.6%) | $98.09 | $95.05 | 605.31 K | $5.04 B |
| 03/25/2026 | $95.20 | $96.83 (1.71%) | $97.22 | $94.60 | 701.71 K | $5.11 B |
| 03/24/2026 | $87.00 | $95.58 (9.86%) | $96.34 | $86.83 | 1.26 M | $5.04 B |
| 03/23/2026 | $88.50 | $86.49 (-2.27%) | $91.32 | $86.36 | 953.34 K | $4.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
