MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	31.50	34.20	31.49	33.49	33.49	6.96%	371,100
Nov 12, 2025	31.02	31.46	30.89	31.31	31.31	0.93%	2,312,800
Nov 11, 2025	30.63	31.16	30.52	31.02	31.02	1.27%	322,900
Nov 10, 2025	30.22	30.71	30.22	30.63	30.63	0.43%	215,100
Nov 7, 2025	30.14	30.50	29.93	30.50	30.50	0.76%	193,100
Nov 6, 2025	30.45	30.54	30.09	30.27	30.27	-0.79%	370,700
Nov 5, 2025	29.99	30.79	29.85	30.51	30.51	1.73%	243,800
Nov 4, 2025	29.55	29.99	29.42	29.99	29.99	1.49%	386,600
Nov 3, 2025	29.65	29.91	29.34	29.55	29.55	-0.94%	197,500
Oct 31, 2025	29.83	29.96	29.51	29.83	29.83	-	533,400
Oct 30, 2025	29.49	29.84	29.21	29.83	29.83	1.15%	334,200
Oct 29, 2025	28.48	29.49	28.42	29.49	29.49	3.55%	346,200
Oct 28, 2025	28.51	28.59	28.32	28.48	28.48	-0.11%	184,300
Oct 27, 2025	28.36	28.67	28.23	28.51	28.51	0.53%	192,500
Oct 24, 2025	28.00	28.39	28.00	28.36	28.36	1.32%	176,600
Oct 23, 2025	28.06	28.09	27.86	27.99	27.99	0.50%	161,000
Oct 22, 2025	27.80	28.05	27.77	27.85	27.85	0.18%	156,800
Oct 21, 2025	27.76	27.95	27.56	27.80	27.80	0.54%	164,200
Oct 20, 2025	27.60	27.81	27.51	27.65	27.65	1.17%	245,000
Oct 17, 2025	27.16	27.48	27.08	27.33	27.33	0.63%	176,000
Oct 16, 2025	27.07	27.24	26.97	27.16	27.16	0.44%	221,700
Oct 15, 2025	26.98	27.12	26.86	27.04	27.04	0.33%	837,800
Oct 14, 2025	26.95	27.09	26.75	26.95	26.95	0.48%	233,900
Oct 13, 2025	27.17	27.36	26.72	26.82	26.82	-0.52%	276,000
Oct 10, 2025	26.97	27.61	26.70	26.96	26.96	-	345,900
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