5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
-13.00%
3 MONTH PERFORMANCE
+14.93%
6 MONTH PERFORMANCE
+50.49%
YEAR-TO-DATE PERFORMANCE
-1.26%
1 YEAR PERFORMANCE
+74.50%
Warrior Met Coal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $86.18 | $87.08 (1.04%) | $88.18 | $85.32 | 525.87 K | $4.58 B |
| 02/17/2026 | $85.86 | $84.92 (-1.09%) | $87.91 | $84.14 | 993.40 K | $4.47 B |
| 02/13/2026 | $85.07 | $86.28 (1.42%) | $86.98 | $81.45 | 1.54 M | $4.54 B |
| 02/12/2026 | $91.43 | $86.09 (-5.84%) | $91.43 | $85.54 | 1.21 M | $4.53 B |
| 02/11/2026 | $91.82 | $90.64 (-1.29%) | $93.11 | $87.79 | 949.80 K | $4.77 B |
| 02/10/2026 | $93.79 | $90.31 (-3.71%) | $94.01 | $89.51 | 1.09 M | $4.75 B |
| 02/09/2026 | $89.64 | $94.00 (4.86%) | $94.25 | $88.41 | 870.12 K | $4.94 B |
| 02/06/2026 | $87.86 | $89.05 (1.35%) | $90.37 | $87.44 | 1.47 M | $4.68 B |
| 02/05/2026 | $84.64 | $86.52 (2.22%) | $87.42 | $84.14 | 1.62 M | $4.55 B |
| 02/04/2026 | $92.64 | $88.40 (-4.58%) | $92.64 | $86.73 | 851.64 K | $4.65 B |
| 02/03/2026 | $91.44 | $90.78 (-0.72%) | $91.58 | $89.01 | 1.12 M | $4.77 B |
| 02/02/2026 | $88.71 | $89.34 (0.71%) | $90.18 | $87.16 | 788.09 K | $4.70 B |
| 01/30/2026 | $89.36 | $89.30 (-0.07%) | $91.42 | $88.16 | 1.01 M | $4.70 B |
| 01/29/2026 | $93.78 | $92.09 (-1.8%) | $94.40 | $90.15 | 1.20 M | $4.84 B |
| 01/28/2026 | $92.89 | $90.09 (-3.01%) | $93.28 | $88.66 | 754.62 K | $4.74 B |
| 01/27/2026 | $90.50 | $92.38 (2.08%) | $93.00 | $90.46 | 980.60 K | $4.86 B |
| 01/26/2026 | $99.61 | $89.49 (-10.16%) | $99.65 | $89.13 | 1.85 M | $4.71 B |
| 01/23/2026 | $100.58 | $98.37 (-2.2%) | $100.58 | $96.52 | 607.30 K | $5.17 B |
| 01/22/2026 | $101.00 | $98.33 (-2.64%) | $102.92 | $98.12 | 748.71 K | $5.17 B |
| 01/21/2026 | $100.78 | $99.87 (-0.9%) | $101.04 | $97.01 | 1.01 M | $5.25 B |
| 01/20/2026 | $101.07 | $98.99 (-2.06%) | $102.60 | $98.03 | 1.32 M | $5.21 B |
| 01/16/2026 | $100.39 | $100.07 (-0.32%) | $103.47 | $98.75 | 905.92 K | $5.26 B |
| 01/15/2026 | $101.93 | $102.44 (0.5%) | $104.01 | $100.78 | 840.70 K | $5.39 B |
| 01/14/2026 | $101.01 | $102.08 (1.06%) | $105.35 | $100.79 | 1.29 M | $5.37 B |
| 01/13/2026 | $100.21 | $100.71 (0.5%) | $101.34 | $98.36 | 497.75 K | $5.30 B |
| 01/12/2026 | $98.40 | $100.20 (1.83%) | $101.00 | $97.07 | 722.40 K | $5.27 B |
| 01/09/2026 | $96.07 | $96.97 (0.94%) | $99.25 | $95.50 | 1.71 M | $5.10 B |
| 01/08/2026 | $90.50 | $95.61 (5.65%) | $96.04 | $90.44 | 621.03 K | $5.03 B |
| 01/07/2026 | $90.49 | $91.83 (1.48%) | $91.94 | $89.77 | 577.95 K | $4.83 B |
| 01/06/2026 | $90.21 | $90.82 (0.68%) | $93.20 | $89.75 | 790.50 K | $4.78 B |
| 01/05/2026 | $90.01 | $89.94 (-0.08%) | $91.34 | $88.79 | 613.53 K | $4.73 B |
| 01/02/2026 | $88.79 | $89.55 (0.86%) | $89.90 | $87.11 | 419.60 K | $4.71 B |
| 12/31/2025 | $87.70 | $88.17 (0.54%) | $88.41 | $86.85 | 442.30 K | $4.64 B |
| 12/30/2025 | $90.79 | $88.66 (-2.35%) | $90.80 | $88.24 | 434.83 K | $4.66 B |
| 12/29/2025 | $87.24 | $89.16 (2.2%) | $90.38 | $87.24 | 446.05 K | $4.69 B |
| 12/26/2025 | $89.87 | $89.19 (-0.76%) | $89.87 | $88.50 | 237.40 K | $4.69 B |
| 12/24/2025 | $88.38 | $89.16 (0.88%) | $89.90 | $88.38 | 218.80 K | $4.69 B |
| 12/23/2025 | $86.89 | $89.20 (2.66%) | $89.65 | $86.89 | 518.92 K | $4.69 B |
| 12/22/2025 | $87.77 | $87.12 (-0.74%) | $89.90 | $86.68 | 522.63 K | $4.58 B |
| 12/19/2025 | $84.78 | $87.43 (3.13%) | $89.06 | $84.73 | 2.28 M | $4.60 B |
| 12/18/2025 | $85.00 | $85.50 (0.59%) | $87.10 | $83.67 | 961.40 K | $4.50 B |
| 12/17/2025 | $82.38 | $84.90 (3.06%) | $85.37 | $82.27 | 991.41 K | $4.47 B |
| 12/16/2025 | $82.44 | $83.55 (1.35%) | $85.40 | $82.25 | 1.00 M | $4.39 B |
| 12/15/2025 | $84.08 | $83.51 (-0.68%) | $85.00 | $82.18 | 765.30 K | $4.39 B |
| 12/12/2025 | $84.91 | $83.41 (-1.77%) | $85.32 | $81.16 | 649.10 K | $4.39 B |
| 12/11/2025 | $79.83 | $84.12 (5.37%) | $84.71 | $79.82 | 765.51 K | $4.42 B |
| 12/10/2025 | $80.58 | $80.29 (-0.36%) | $81.04 | $78.77 | 637.20 K | $4.22 B |
| 12/09/2025 | $78.26 | $80.82 (3.27%) | $81.06 | $78.26 | 492.25 K | $4.25 B |
| 12/08/2025 | $81.56 | $79.04 (-3.09%) | $81.86 | $78.00 | 705.17 K | $4.16 B |
| 12/05/2025 | $82.61 | $81.61 (-1.21%) | $84.77 | $81.55 | 622.80 K | $4.29 B |
| 12/04/2025 | $82.05 | $82.61 (0.68%) | $83.10 | $81.50 | 567.63 K | $4.34 B |
| 12/03/2025 | $78.50 | $82.92 (5.63%) | $83.99 | $78.50 | 1.00 M | $4.36 B |
| 12/02/2025 | $77.73 | $78.00 (0.35%) | $80.48 | $77.73 | 620.82 K | $4.10 B |
| 12/01/2025 | $78.09 | $77.48 (-0.78%) | $79.63 | $76.92 | 517.42 K | $4.07 B |
| 11/28/2025 | $78.24 | $78.29 (0.06%) | $78.50 | $77.17 | 274.40 K | $4.12 B |
| 11/26/2025 | $77.78 | $78.72 (1.21%) | $79.99 | $77.78 | 671.80 K | $4.14 B |
| 11/25/2025 | $76.33 | $77.38 (1.38%) | $78.30 | $74.83 | 560.86 K | $4.07 B |
| 11/24/2025 | $76.20 | $75.77 (-0.56%) | $76.67 | $75.21 | 837.12 K | $3.99 B |
| 11/21/2025 | $72.71 | $75.07 (3.25%) | $75.29 | $71.80 | 802.01 K | $3.95 B |
| 11/20/2025 | $76.87 | $73.07 (-4.94%) | $77.30 | $72.99 | 1.03 M | $3.84 B |
| 11/19/2025 | $78.14 | $75.75 (-3.06%) | $79.24 | $75.49 | 671.66 K | $3.98 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.
