MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.46	33.84	33.30	33.57	-	0.21%	40,700
Dec 3, 2025	33.76	34.00	33.33	33.50	33.50	-0.33%	275,400
Dec 2, 2025	33.23	34.28	33.09	33.61	33.61	1.23%	389,400
Dec 1, 2025	33.14	33.23	32.70	33.20	33.20	0.18%	187,000
Nov 28, 2025	32.90	33.14	32.54	33.14	33.14	0.73%	357,600
Nov 27, 2025	33.69	33.69	32.65	32.90	32.90	-2.34%	229,200
Nov 26, 2025	32.90	33.69	32.81	33.69	33.69	2.49%	284,500
Nov 25, 2025	33.69	34.05	32.87	32.87	32.87	-3.30%	303,300
Nov 24, 2025	32.76	34.00	32.76	33.99	33.99	2.91%	319,000
Nov 21, 2025	34.03	34.29	32.68	33.03	33.03	-4.04%	508,300
Nov 19, 2025	33.01	34.42	32.87	34.42	34.42	3.77%	399,800
Nov 18, 2025	32.87	33.17	32.58	33.17	33.17	0.88%	204,200
Nov 17, 2025	32.85	33.45	32.43	32.88	32.88	-2.40%	585,100
Nov 14, 2025	33.80	34.08	32.80	33.69	33.17	-0.12%	399,300
Nov 13, 2025	31.50	34.20	31.49	33.73	33.21	7.73%	951,400
Nov 12, 2025	31.02	31.46	30.89	31.31	30.83	0.93%	2,312,800
Nov 11, 2025	30.63	31.16	30.52	31.02	30.54	1.27%	322,900
Nov 10, 2025	30.22	30.71	30.22	30.63	30.16	0.43%	214,600
Nov 7, 2025	30.14	30.50	29.93	30.50	30.03	0.76%	193,000
Nov 6, 2025	30.45	30.54	30.09	30.27	29.80	-0.79%	370,700
Nov 5, 2025	29.89	30.79	29.85	30.51	30.04	1.73%	243,800
Nov 4, 2025	29.55	29.99	29.42	29.99	29.53	1.49%	386,600
Nov 3, 2025	29.65	29.91	29.34	29.55	29.10	-0.94%	197,500
Oct 31, 2025	29.83	29.96	29.51	29.83	29.37	-	532,200
Oct 30, 2025	29.49	29.84	29.21	29.83	29.37	1.15%	333,000
Oct 29, 2025	28.48	29.49	28.42	29.49	29.04	3.55%	345,900
Oct 28, 2025	28.51	28.59	28.32	28.48	28.04	-0.11%	183,600
Oct 27, 2025	28.36	28.67	28.23	28.51	28.07	0.53%	188,500
Oct 24, 2025	28.00	28.39	28.00	28.36	27.92	1.32%	173,600
Oct 23, 2025	28.06	28.09	27.86	27.99	27.56	0.50%	153,600
Oct 22, 2025	27.80	28.00	27.77	27.85	27.42	0.18%	147,500
Oct 21, 2025	27.76	27.95	27.56	27.80	27.37	0.54%	157,800
Oct 20, 2025	27.60	27.81	27.51	27.65	27.23	1.17%	244,500
Oct 17, 2025	27.16	27.48	27.08	27.33	26.91	0.63%	165,700
Oct 16, 2025	27.07	27.24	26.97	27.16	26.74	0.44%	221,400
Oct 15, 2025	26.98	27.12	26.86	27.04	26.62	0.33%	836,800
Oct 14, 2025	26.95	27.09	26.75	26.95	26.54	0.48%	232,600
Oct 13, 2025	27.17	27.36	26.72	26.82	26.41	-0.52%	275,900
Oct 10, 2025	26.97	27.61	26.70	26.96	26.55	-	345,300
Oct 9, 2025	27.05	27.18	26.95	26.96	26.55	-0.22%	279,700
Oct 8, 2025	27.10	27.21	27.02	27.02	26.60	-0.33%	359,700
Oct 7, 2025	27.14	27.33	27.05	27.11	26.69	-0.04%	324,300
Oct 6, 2025	27.42	27.48	27.03	27.12	26.70	-0.84%	332,500
Oct 3, 2025	27.62	27.62	27.24	27.35	26.93	-0.91%	269,900
Oct 2, 2025	27.22	27.65	27.09	27.60	27.18	1.40%	292,900
Oct 1, 2025	27.44	27.49	27.17	27.22	26.80	-0.33%	283,500
Sep 30, 2025	27.06	27.35	27.05	27.31	26.89	1.00%	258,800
Sep 29, 2025	27.26	27.26	27.00	27.04	26.62	-0.15%	218,300
Sep 26, 2025	27.03	27.27	27.00	27.08	26.66	0.30%	272,000
Sep 25, 2025	27.48	27.52	27.00	27.00	26.59	-1.57%	420,500