MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	26.97	27.61	26.70	26.96	26.96	-	345,700
Oct 9, 2025	27.05	27.18	26.95	26.96	26.96	-0.22%	288,400
Oct 8, 2025	27.10	27.21	27.02	27.02	27.02	-0.33%	360,800
Oct 7, 2025	27.14	27.33	27.05	27.11	27.11	-0.04%	335,800
Oct 6, 2025	27.42	27.48	27.03	27.12	27.12	-0.84%	334,900
Oct 3, 2025	27.62	27.62	27.24	27.35	27.35	-0.91%	270,200
Oct 2, 2025	27.22	27.65	27.09	27.60	27.60	1.40%	298,000
Oct 1, 2025	27.44	27.49	27.17	27.22	27.22	-0.33%	286,900
Sep 30, 2025	27.06	27.35	27.05	27.31	27.31	1.00%	259,300
Sep 29, 2025	27.26	27.26	27.00	27.04	27.04	-0.15%	219,600
Sep 26, 2025	27.03	27.27	27.00	27.08	27.08	0.30%	272,100
Sep 25, 2025	27.48	27.52	27.00	27.00	27.00	-1.57%	422,400
Sep 24, 2025	27.50	27.60	27.43	27.43	27.43	-0.18%	351,000
Sep 23, 2025	27.48	27.65	27.43	27.48	27.48	-	278,200
Sep 22, 2025	27.96	27.96	27.42	27.48	27.48	-1.47%	271,800
Sep 19, 2025	28.11	28.11	27.76	27.89	27.89	-0.57%	304,800
Sep 18, 2025	28.19	28.28	27.93	28.05	28.05	-	127,300
Sep 17, 2025	27.90	28.43	27.89	28.05	28.05	0.54%	240,600
Sep 16, 2025	27.92	28.17	27.79	27.90	27.90	-0.04%	245,700
Sep 15, 2025	28.28	28.44	27.90	27.91	27.91	-1.31%	203,000
Sep 12, 2025	28.20	28.58	28.18	28.28	28.28	0.21%	151,400
Sep 11, 2025	28.50	28.70	28.22	28.22	28.22	-0.95%	134,000
Sep 10, 2025	28.70	28.88	28.45	28.49	28.49	-0.94%	287,300
Sep 9, 2025	28.48	28.97	28.48	28.76	28.76	0.88%	368,300
Sep 8, 2025	28.17	28.57	27.89	28.51	28.51	1.28%	367,300
Sep 5, 2025	27.91	28.20	27.82	28.15	28.15	0.72%	251,600
Sep 4, 2025	27.77	27.96	27.55	27.95	27.95	1.01%	252,000
Sep 3, 2025	27.92	27.99	27.59	27.67	27.67	-0.90%	178,400
Sep 2, 2025	28.10	28.10	27.56	27.92	27.92	-0.29%	304,800
Sep 1, 2025	28.12	28.12	27.82	28.00	28.00	0.07%	327,600
Aug 29, 2025	27.95	28.19	27.59	27.98	27.98	0.11%	308,100
Aug 28, 2025	28.00	28.21	27.72	27.95	27.95	0.43%	379,200
Aug 27, 2025	27.52	27.83	27.39	27.83	27.83	1.20%	225,000
Aug 26, 2025	27.31	27.51	27.28	27.50	27.50	0.44%	112,300
Aug 25, 2025	27.24	27.50	27.10	27.38	27.38	0.81%	204,900
Aug 22, 2025	26.49	27.24	26.47	27.16	27.16	2.92%	298,200
Aug 21, 2025	26.68	26.80	26.39	26.39	26.39	-1.09%	230,600
Aug 20, 2025	26.98	26.98	26.65	26.68	26.68	-0.63%	260,000
Aug 19, 2025	27.40	27.40	26.80	26.85	26.85	-2.15%	346,900
Aug 18, 2025	27.44	27.76	27.35	27.44	27.44	-	309,800
Aug 15, 2025	27.56	27.70	27.28	27.44	27.44	-0.40%	169,900
Aug 14, 2025	27.57	27.57	27.26	27.55	27.55	0.88%	144,300
Aug 13, 2025	27.65	27.86	27.27	27.31	27.31	-1.44%	287,500
Aug 12, 2025	27.59	27.85	27.52	27.71	27.71	0.43%	238,700
Aug 11, 2025	27.63	27.70	27.32	27.59	27.59	0.29%	214,700
Aug 8, 2025	27.74	27.90	27.38	27.51	27.51	-1.19%	314,900
Aug 7, 2025	28.13	28.75	27.34	27.84	27.84	-1.03%	527,900
Aug 6, 2025	28.12	28.47	28.12	28.13	28.13	0.04%	227,200
Aug 5, 2025	28.04	28.32	27.95	28.12	28.12	-0.07%	197,300
Aug 4, 2025	28.30	28.50	28.02	28.14	28.14	-0.53%	230,900