NasdaqCM - Delayed Quote
USD
The Elmet Group Co. (ELMT)
19.62
+2.38
(+13.81%)
At close: November 6 at 4:00:01 PM EST
19.62
0.00
(0.00%)
After hours: November 6 at 5:27:36 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
17.96 | 19.90 | 17.72 | 19.62 | 19.62 | 441,500 |
|
Nov 5, 2026
|
19.46 | 19.90 | 17.13 | 17.24 | 17.24 | 1,082,200 |
|
Nov 4, 2026
|
22.06 | 22.18 | 18.63 | 20.13 | 20.13 | 1,193,300 |
|
Nov 3, 2026
|
22.63 | 23.51 | 21.82 | 22.06 | 22.06 | 237,200 |
|
Nov 2, 2026
|
23.63 | 23.90 | 21.87 | 22.13 | 22.13 | 279,600 |
|
Oct 30, 2026
|
23.11 | 23.41 | 22.40 | 23.19 | 23.19 | 326,400 |
|
Oct 29, 2026
|
23.44 | 25.46 | 23.36 | 24.08 | 24.08 | 420,100 |
|
Oct 28, 2026
|
23.12 | 23.68 | 22.75 | 23.62 | 23.62 | 269,600 |
|
Oct 27, 2026
|
21.84 | 22.64 | 21.34 | 22.58 | 22.58 | 349,600 |
|
Oct 26, 2026
|
21.91 | 22.61 | 21.57 | 21.84 | 21.84 | 477,000 |
|
Oct 23, 2026
|
21.20 | 21.85 | 20.53 | 21.74 | 21.74 | 408,000 |
|
Oct 22, 2026
|
20.56 | 22.30 | 20.25 | 20.91 | 20.91 | 711,400 |
|
Oct 21, 2026
|
19.56 | 21.70 | 19.29 | 21.23 | 21.23 | 666,000 |
|
Oct 20, 2026
|
18.35 | 19.56 | 18.08 | 19.04 | 19.04 | 333,600 |
|
Oct 19, 2026
|
19.36 | 19.36 | 18.50 | 18.75 | 18.75 | 210,700 |
|
Oct 16, 2026
|
19.49 | 19.83 | 18.63 | 18.93 | 18.93 | 334,000 |
|
Oct 15, 2026
|
19.00 | 19.55 | 18.15 | 19.49 | 19.49 | 515,700 |
|
Oct 14, 2026
|
20.75 | 20.75 | 19.12 | 19.29 | 19.29 | 493,300 |
|
Oct 13, 2026
|
20.35 | 21.45 | 19.82 | 21.32 | 21.32 | 377,700 |
|
Oct 12, 2026
|
21.12 | 21.45 | 20.31 | 20.52 | 20.52 | 305,900 |
|
Oct 9, 2026
|
20.59 | 21.32 | 20.15 | 21.12 | 21.12 | 338,200 |
|
Oct 8, 2026
|
21.78 | 21.92 | 20.16 | 20.46 | 20.46 | 450,100 |
|
Oct 7, 2026
|
22.56 | 22.66 | 21.21 | 21.62 | 21.62 | 630,300 |
|
Oct 6, 2026
|
21.63 | 24.60 | 21.63 | 23.16 | 23.16 | 1,230,700 |
|
Oct 5, 2026
|
22.13 | 22.37 | 20.70 | 21.29 | 21.29 | 586,300 |
|
Oct 2, 2026
|
20.61 | 22.51 | 20.49 | 22.13 | 22.13 | 780,300 |
|
Oct 1, 2026
|
20.10 | 21.14 | 19.63 | 20.35 | 20.35 | 640,200 |
|
Sep 30, 2026
|
19.67 | 21.45 | 19.28 | 19.96 | 19.96 | 1,021,500 |
|
Sep 29, 2026
|
18.90 | 19.76 | 18.85 | 19.15 | 19.15 | 430,200 |
|
Sep 28, 2026
|
19.23 | 19.68 | 18.37 | 18.64 | 18.64 | 395,900 |
|
Sep 25, 2026
|
19.78 | 20.20 | 18.96 | 19.64 | 19.64 | 374,300 |
|
Sep 24, 2026
|
20.35 | 20.41 | 19.14 | 19.73 | 19.73 | 599,300 |
|
Sep 23, 2026
|
21.08 | 21.41 | 20.08 | 20.58 | 20.58 | 573,800 |
|
Sep 22, 2026
|
21.78 | 23.35 | 20.60 | 20.82 | 20.82 | 917,200 |
|
Sep 21, 2026
|
23.20 | 23.59 | 21.26 | 21.83 | 21.83 | 971,800 |
|
Sep 18, 2026
|
21.80 | 23.19 | 19.82 | 22.98 | 22.98 | 1,202,200 |
|
Sep 17, 2026
|
20.48 | 23.68 | 20.21 | 21.97 | 21.97 | 1,360,100 |
|
Sep 16, 2026
|
19.63 | 20.55 | 19.17 | 19.84 | 19.84 | 729,800 |
|
Sep 15, 2026
|
21.99 | 22.60 | 18.42 | 19.57 | 19.57 | 2,233,100 |
|
Sep 14, 2026
|
22.47 | 25.03 | 20.22 | 21.50 | 21.50 | 14,020,400 |
|
Sep 11, 2026
|
16.21 | 16.58 | 15.80 | 16.19 | 16.19 | 142,900 |
|
Sep 10, 2026
|
16.18 | 16.80 | 15.83 | 15.92 | 15.92 | 223,200 |
|
Sep 9, 2026
|
16.93 | 17.28 | 16.40 | 16.46 | 16.46 | 238,900 |
|
Sep 8, 2026
|
16.95 | 17.36 | 16.65 | 16.93 | 16.93 | 257,600 |
|
Sep 4, 2026
|
16.54 | 17.26 | 16.39 | 16.78 | 16.78 | 244,300 |
|
Sep 3, 2026
|
16.05 | 16.53 | 15.63 | 16.37 | 16.37 | 261,900 |
|
Sep 2, 2026
|
15.72 | 16.11 | 15.35 | 15.86 | 15.86 | 222,700 |
|
Sep 1, 2026
|
16.00 | 16.44 | 15.59 | 15.76 | 15.76 | 216,400 |
|
Aug 31, 2026
|
16.75 | 16.89 | 16.04 | 16.41 | 16.41 | 286,900 |
|
Aug 28, 2026
|
18.32 | 18.33 | 16.38 | 16.64 | 16.64 | 343,400 |
|
Aug 27, 2026
|
18.16 | 18.43 | 17.69 | 18.07 | 18.07 | 251,900 |
|
Aug 26, 2026
|
17.82 | 18.68 | 17.72 | 17.96 | 17.96 | 195,600 |
|
Aug 25, 2026
|
17.89 | 18.45 | 17.50 | 17.75 | 17.75 | 205,500 |
|
Aug 24, 2026
|
19.59 | 19.59 | 17.22 | 17.66 | 17.66 | 581,600 |
|
Aug 21, 2026
|
17.20 | 20.64 | 17.11 | 19.89 | 19.89 | 1,742,500 |
|
Aug 20, 2026
|
17.11 | 17.21 | 16.55 | 16.67 | 16.67 | 181,100 |
|
Aug 19, 2026
|
17.93 | 18.41 | 17.11 | 17.19 | 17.19 | 147,600 |
|
Aug 18, 2026
|
18.15 | 18.84 | 17.78 | 17.98 | 17.98 | 216,400 |
|
Aug 17, 2026
|
18.65 | 19.80 | 18.21 | 19.10 | 19.10 | 347,400 |
|
Aug 14, 2026
|
17.15 | 18.85 | 17.15 | 18.82 | 18.82 | 432,600 |
|
Aug 13, 2026
|
18.78 | 19.00 | 16.90 | 17.15 | 17.15 | 574,600 |
|
Aug 12, 2026
|
16.88 | 17.42 | 16.60 | 16.93 | 16.93 | 282,800 |
|
Aug 11, 2026
|
16.51 | 16.81 | 16.29 | 16.51 | 16.51 | 130,500 |
|
Aug 10, 2026
|
16.79 | 17.21 | 16.22 | 16.48 | 16.48 | 223,700 |
|
Aug 7, 2026
|
16.45 | 17.03 | 16.15 | 16.86 | 16.86 | 160,600 |
|
Aug 6, 2026
|
15.80 | 16.76 | 15.49 | 16.31 | 16.31 | 155,200 |
|
Aug 5, 2026
|
15.68 | 16.32 | 15.53 | 15.81 | 15.81 | 189,000 |
|
Aug 4, 2026
|
14.55 | 16.00 | 14.45 | 15.80 | 15.80 | 248,200 |
|
Aug 3, 2026
|
13.78 | 14.47 | 13.78 | 14.36 | 14.36 | 210,400 |
|
Jul 31, 2026
|
13.61 | 13.99 | 13.22 | 13.91 | 13.91 | 235,600 |
|
Jul 30, 2026
|
13.01 | 13.70 | 12.49 | 13.62 | 13.62 | 659,100 |
|
Jul 29, 2026
|
14.45 | 14.69 | 12.54 | 12.74 | 12.74 | 716,400 |
|
Jul 28, 2026
|
14.43 | 14.69 | 13.90 | 14.49 | 14.49 | 421,600 |
|
Jul 27, 2026
|
14.50 | 14.98 | 14.16 | 14.71 | 14.71 | 255,900 |
|
Jul 24, 2026
|
14.84 | 14.93 | 14.16 | 14.25 | 14.25 | 225,500 |
|
Jul 23, 2026
|
15.22 | 15.76 | 14.73 | 14.91 | 14.91 | 308,500 |
|
Jul 22, 2026
|
15.63 | 16.23 | 15.27 | 15.27 | 15.27 | 308,100 |
|
Jul 21, 2026
|
14.59 | 16.02 | 14.58 | 15.66 | 15.66 | 404,600 |
|
Jul 20, 2026
|
14.32 | 15.05 | 14.09 | 14.39 | 14.39 | 301,900 |
|
Jul 17, 2026
|
14.13 | 14.92 | 13.96 | 14.41 | 14.41 | 299,600 |
|
Jul 16, 2026
|
14.75 | 14.93 | 14.21 | 14.46 | 14.46 | 286,000 |
|
Jul 15, 2026
|
14.73 | 15.10 | 14.31 | 14.99 | 14.99 | 216,900 |
|
Jul 14, 2026
|
14.92 | 15.30 | 14.51 | 14.61 | 14.61 | 176,900 |
|
Jul 13, 2026
|
15.81 | 15.85 | 14.52 | 14.67 | 14.67 | 307,700 |
|
Jul 10, 2026
|
15.71 | 16.11 | 15.36 | 15.84 | 15.84 | 212,800 |
|
Jul 9, 2026
|
16.29 | 16.75 | 15.45 | 15.82 | 15.82 | 432,800 |
|
Jul 8, 2026
|
15.99 | 17.00 | 15.71 | 15.95 | 15.95 | 1,039,600 |
|
Jul 7, 2026
|
17.17 | 17.38 | 15.69 | 16.03 | 16.03 | 877,600 |
|
Jul 6, 2026
|
17.38 | 18.27 | 17.31 | 17.46 | 17.46 | 466,600 |
|
Jul 2, 2026
|
19.19 | 19.42 | 17.35 | 17.43 | 17.43 | 817,800 |
|
Jul 1, 2026
|
19.46 | 20.91 | 19.06 | 19.25 | 19.25 | 516,900 |
|
Jun 30, 2026
|
19.46 | 20.12 | 19.03 | 19.74 | 19.74 | 478,600 |
|
Jun 29, 2026
|
18.94 | 19.64 | 18.49 | 19.21 | 19.21 | 825,700 |
|
Jun 26, 2026
|
18.38 | 19.41 | 18.20 | 18.96 | 18.96 | 1,767,500 |
|
Jun 25, 2026
|
18.15 | 19.08 | 18.05 | 18.68 | 18.68 | 247,100 |
|
Jun 24, 2026
|
18.55 | 18.78 | 17.70 | 18.11 | 18.11 | 435,900 |
|
Jun 23, 2026
|
17.71 | 18.92 | 17.70 | 18.45 | 18.45 | 366,200 |
|
Jun 22, 2026
|
19.03 | 19.95 | 18.56 | 18.75 | 18.75 | 449,000 |
|
Jun 18, 2026
|
19.30 | 19.65 | 17.86 | 19.44 | 19.44 | 1,149,000 |
|
Jun 17, 2026
|
18.56 | 19.95 | 18.28 | 18.62 | 18.62 | 619,300 |
|
Jun 16, 2026
|
20.40 | 20.40 | 18.08 | 18.23 | 18.23 | 625,100 |
|
Jun 15, 2026
|
21.00 | 21.99 | 19.50 | 20.64 | 20.64 | 532,600 |
|
Jun 12, 2026
|
19.23 | 22.51 | 19.20 | 20.45 | 20.45 | 841,800 |
|
Jun 11, 2026
|
18.60 | 19.97 | 18.13 | 19.43 | 19.43 | 548,700 |
|
Jun 10, 2026
|
18.34 | 19.32 | 18.00 | 18.58 | 18.58 | 352,400 |
|
Jun 9, 2026
|
17.42 | 18.86 | 16.76 | 18.76 | 18.76 | 642,200 |
|
Jun 8, 2026
|
17.89 | 18.21 | 17.15 | 17.36 | 17.36 | 436,000 |
|
Jun 5, 2026
|
18.77 | 18.77 | 16.83 | 17.17 | 17.17 | 921,000 |
|
Jun 4, 2026
|
19.00 | 19.82 | 18.41 | 19.30 | 19.30 | 755,600 |
|
Jun 3, 2026
|
21.90 | 21.92 | 19.28 | 19.83 | 19.83 | 1,107,000 |
|
Jun 2, 2026
|
20.17 | 22.50 | 19.06 | 22.09 | 22.09 | 1,966,200 |
|
Jun 1, 2026
|
19.05 | 22.50 | 18.75 | 18.95 | 18.95 | 5,067,900 |
|
May 29, 2026
|
17.11 | 17.11 | 14.54 | 15.28 | 15.28 | 1,045,800 |
|
May 28, 2026
|
15.41 | 16.48 | 15.15 | 16.20 | 16.20 | 465,800 |
|
May 27, 2026
|
15.70 | 15.90 | 15.16 | 15.56 | 15.56 | 338,000 |
|
May 26, 2026
|
14.73 | 16.19 | 14.73 | 15.65 | 15.65 | 459,500 |
|
May 22, 2026
|
14.69 | 15.29 | 14.30 | 14.70 | 14.70 | 220,200 |
|
May 21, 2026
|
13.83 | 14.94 | 13.39 | 14.66 | 14.66 | 409,300 |
|
May 20, 2026
|
13.64 | 14.21 | 13.38 | 14.03 | 14.03 | 289,300 |
|
May 19, 2026
|
14.35 | 14.50 | 13.43 | 13.53 | 13.53 | 521,500 |
|
May 18, 2026
|
15.75 | 16.14 | 14.12 | 14.35 | 14.35 | 600,200 |
|
May 15, 2026
|
15.79 | 16.19 | 15.21 | 15.45 | 15.45 | 282,100 |
|
May 14, 2026
|
16.82 | 17.00 | 15.95 | 16.14 | 16.14 | 336,100 |
|
May 13, 2026
|
16.77 | 17.36 | 16.40 | 16.72 | 16.72 | 540,300 |
|
May 12, 2026
|
15.58 | 16.86 | 15.27 | 16.74 | 16.74 | 457,500 |
|
May 11, 2026
|
15.80 | 16.28 | 15.51 | 15.58 | 15.58 | 285,100 |
|
May 8, 2026
|
15.50 | 16.58 | 15.06 | 15.71 | 15.71 | 546,200 |
|
May 7, 2026
|
15.67 | 15.79 | 15.12 | 15.35 | 15.35 | 301,800 |
|
May 6, 2026
|
15.00 | 15.85 | 14.93 | 15.65 | 15.65 | 461,900 |
|
May 5, 2026
|
15.40 | 15.64 | 15.02 | 15.06 | 15.06 | 301,200 |
|
May 4, 2026
|
15.60 | 15.60 | 14.92 | 15.37 | 15.37 | 509,500 |
|
May 1, 2026
|
16.29 | 16.29 | 15.33 | 15.65 | 15.65 | 434,400 |
|
Apr 30, 2026
|
16.32 | 16.41 | 15.14 | 16.35 | 16.35 | 492,600 |
|
Apr 29, 2026
|
15.00 | 16.50 | 14.69 | 16.32 | 16.32 | 1,123,700 |
|
Apr 28, 2026
|
15.75 | 15.92 | 14.70 | 15.16 | 15.16 | 1,216,800 |
|
Apr 27, 2026
|
16.30 | 16.95 | 15.75 | 16.19 | 16.19 | 925,100 |
|
Apr 24, 2026
|
17.50 | 18.29 | 16.39 | 17.00 | 17.00 | 1,910,400 |
|
Apr 23, 2026
|
18.00 | 22.25 | 17.50 | 17.91 | 17.91 | 9,692,400 |
