5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
+40.64%
6 MONTH PERFORMANCE
+72.06%
YEAR-TO-DATE PERFORMANCE
+50.49%
1 YEAR PERFORMANCE
+28.16%
Warrior Met Coal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $78.00 | $78.05 (0.06%) | $79.30 | $77.20 | 441.32 K | $4.10 B |
| 11/17/2025 | $78.35 | $78.01 (-0.43%) | $79.99 | $76.76 | 593.40 K | $4.10 B |
| 11/14/2025 | $78.57 | $78.78 (0.27%) | $81.00 | $77.99 | 764.38 K | $4.14 B |
| 11/13/2025 | $83.77 | $80.38 (-4.05%) | $84.27 | $79.41 | 1.01 M | $4.23 B |
| 11/12/2025 | $83.20 | $84.05 (1.02%) | $85.86 | $82.78 | 1.12 M | $4.42 B |
| 11/11/2025 | $82.18 | $82.46 (0.34%) | $82.64 | $80.01 | 719.32 K | $4.34 B |
| 11/10/2025 | $81.80 | $82.36 (0.68%) | $83.00 | $80.59 | 964.42 K | $4.33 B |
| 11/07/2025 | $80.00 | $81.19 (1.49%) | $81.85 | $78.04 | 1.37 M | $4.27 B |
| 11/06/2025 | $73.77 | $81.30 (10.21%) | $82.29 | $72.92 | 3.33 M | $4.28 B |
| 11/05/2025 | $65.05 | $66.06 (1.55%) | $66.99 | $64.66 | 668.87 K | $3.47 B |
| 11/04/2025 | $67.77 | $64.82 (-4.35%) | $68.21 | $64.27 | 804.21 K | $3.41 B |
| 11/03/2025 | $67.99 | $69.49 (2.21%) | $70.78 | $66.00 | 1.25 M | $3.65 B |
| 10/31/2025 | $65.00 | $67.84 (4.37%) | $68.36 | $64.38 | 1.01 M | $3.57 B |
| 10/30/2025 | $63.04 | $64.44 (2.22%) | $64.88 | $62.24 | 735.40 K | $3.39 B |
| 10/29/2025 | $65.10 | $64.22 (-1.35%) | $66.30 | $63.48 | 621.72 K | $3.38 B |
| 10/28/2025 | $63.24 | $64.48 (1.96%) | $64.85 | $62.44 | 501.13 K | $3.39 B |
| 10/27/2025 | $64.31 | $64.43 (0.19%) | $64.74 | $63.05 | 525.40 K | $3.39 B |
| 10/24/2025 | $62.99 | $64.30 (2.08%) | $64.95 | $62.99 | 835.95 K | $3.38 B |
| 10/23/2025 | $63.43 | $62.70 (-1.15%) | $63.67 | $62.44 | 666.92 K | $3.30 B |
| 10/22/2025 | $63.40 | $62.37 (-1.62%) | $64.62 | $61.87 | 836.90 K | $3.28 B |
| 10/21/2025 | $66.03 | $64.74 (-1.95%) | $66.50 | $63.84 | 562.84 K | $3.40 B |
| 10/20/2025 | $65.45 | $67.52 (3.16%) | $68.10 | $65.45 | 557.80 K | $3.55 B |
| 10/17/2025 | $65.25 | $65.24 (-0.02%) | $66.45 | $64.35 | 544.60 K | $3.43 B |
| 10/16/2025 | $66.12 | $66.58 (0.7%) | $67.66 | $65.47 | 533.40 K | $3.50 B |
| 10/15/2025 | $67.63 | $65.63 (-2.96%) | $68.47 | $64.84 | 1.19 M | $3.45 B |
| 10/14/2025 | $65.16 | $67.22 (3.16%) | $67.96 | $64.75 | 671.60 K | $3.53 B |
| 10/13/2025 | $65.00 | $66.52 (2.34%) | $66.81 | $64.65 | 571.12 K | $3.50 B |
| 10/10/2025 | $66.00 | $63.65 (-3.56%) | $67.39 | $63.45 | 622.24 K | $3.35 B |
| 10/09/2025 | $65.58 | $65.53 (-0.08%) | $66.55 | $64.87 | 618.10 K | $3.45 B |
| 10/08/2025 | $64.25 | $64.89 (1%) | $65.18 | $63.37 | 540.51 K | $3.41 B |
| 10/07/2025 | $64.12 | $63.71 (-0.64%) | $67.09 | $63.66 | 937.20 K | $3.35 B |
| 10/06/2025 | $65.12 | $63.92 (-1.84%) | $65.94 | $63.86 | 674.22 K | $3.36 B |
| 10/03/2025 | $65.11 | $64.17 (-1.44%) | $65.97 | $63.31 | 1.03 M | $3.37 B |
| 10/02/2025 | $65.88 | $64.61 (-1.93%) | $66.50 | $63.41 | 708.55 K | $3.40 B |
| 10/01/2025 | $63.99 | $65.92 (3.02%) | $67.05 | $63.62 | 908.52 K | $3.47 B |
| 09/30/2025 | $63.01 | $63.64 (1%) | $63.85 | $61.99 | 720.10 K | $3.35 B |
| 09/29/2025 | $63.82 | $63.33 (-0.77%) | $65.07 | $62.60 | 907.61 K | $3.33 B |
| 09/26/2025 | $63.49 | $63.72 (0.36%) | $64.26 | $63.22 | 672.42 K | $3.35 B |
| 09/25/2025 | $63.22 | $64.22 (1.58%) | $65.58 | $62.85 | 1.21 M | $3.38 B |
| 09/24/2025 | $62.13 | $62.37 (0.39%) | $62.84 | $61.40 | 659.30 K | $3.28 B |
| 09/23/2025 | $62.20 | $62.07 (-0.21%) | $62.97 | $61.51 | 554.53 K | $3.26 B |
| 09/22/2025 | $62.36 | $61.82 (-0.87%) | $62.36 | $60.70 | 680.50 K | $3.25 B |
| 09/19/2025 | $63.95 | $62.89 (-1.66%) | $64.10 | $62.73 | 1.83 M | $3.31 B |
| 09/18/2025 | $63.10 | $63.80 (1.11%) | $65.30 | $63.10 | 1.02 M | $3.36 B |
| 09/17/2025 | $62.14 | $63.23 (1.75%) | $65.00 | $61.77 | 906.79 K | $3.33 B |
| 09/16/2025 | $62.30 | $62.47 (0.27%) | $63.03 | $60.77 | 714.56 K | $3.29 B |
| 09/15/2025 | $58.30 | $62.21 (6.71%) | $62.21 | $58.30 | 983.55 K | $3.27 B |
| 09/12/2025 | $58.22 | $57.87 (-0.6%) | $59.28 | $57.53 | 511.33 K | $3.04 B |
| 09/11/2025 | $58.40 | $59.23 (1.42%) | $59.91 | $58.40 | 510.60 K | $3.11 B |
| 09/10/2025 | $57.99 | $58.68 (1.19%) | $58.90 | $57.95 | 628.44 K | $3.09 B |
| 09/09/2025 | $58.28 | $58.29 (0.02%) | $59.22 | $57.97 | 572.20 K | $3.07 B |
| 09/08/2025 | $60.60 | $58.04 (-4.22%) | $60.73 | $57.91 | 733.90 K | $3.05 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.
