MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	35.25	35.44	35.04	35.30	35.30	0.20%	205,100
Apr 6, 2026	35.12	35.50	35.12	35.23	35.23	0.31%	277,700
Apr 2, 2026	35.13	35.18	34.46	35.12	35.12	-0.06%	212,000
Apr 1, 2026	34.85	35.36	34.85	35.14	35.14	0.43%	315,200
Mar 31, 2026	34.34	35.08	34.31	34.99	34.99	2.46%	401,000
Mar 30, 2026	34.66	34.98	34.14	34.15	34.15	-0.18%	267,900
Mar 27, 2026	34.53	34.97	34.21	34.21	34.21	-0.78%	359,800
Mar 26, 2026	35.38	35.66	34.45	34.48	34.48	-2.41%	235,000
Mar 25, 2026	35.12	35.78	35.12	35.33	35.33	0.60%	356,000
Mar 24, 2026	35.11	35.59	34.92	35.12	35.12	-0.87%	186,000
Mar 23, 2026	34.59	35.60	34.59	35.43	35.43	2.46%	266,600
Mar 20, 2026	34.80	34.85	34.34	34.58	34.58	-0.66%	286,000
Mar 19, 2026	34.32	34.96	33.96	34.81	34.81	1.43%	273,700
Mar 18, 2026	34.55	34.96	34.11	34.32	34.32	-0.49%	349,300
Mar 17, 2026	35.00	36.35	34.30	34.49	34.49	-1.23%	703,400
Mar 16, 2026	34.66	35.37	34.66	34.92	34.92	1.39%	401,100
Mar 13, 2026	35.33	35.33	34.39	34.44	34.44	-1.32%	488,200
Mar 12, 2026	35.30	35.35	34.90	34.90	34.90	-1.47%	366,100
Mar 11, 2026	35.41	35.82	35.09	35.42	35.42	0.14%	359,500
Mar 10, 2026	35.28	35.86	34.82	35.37	35.37	1.52%	390,500
Mar 9, 2026	35.10	35.33	34.29	34.84	34.84	-0.26%	420,500
Mar 6, 2026	35.01	35.10	34.41	34.93	34.93	-0.48%	329,000
Mar 5, 2026	35.41	35.74	34.95	35.10	35.10	-0.88%	337,800
Mar 4, 2026	35.50	35.62	34.77	35.41	35.41	0.43%	468,900
Mar 3, 2026	35.48	35.53	34.74	35.26	35.26	-1.84%	610,900
Mar 2, 2026	36.12	36.15	35.30	35.92	35.92	-0.64%	392,400
Feb 27, 2026	36.77	36.92	36.09	36.15	36.15	-1.98%	368,200
Feb 26, 2026	36.37	36.96	36.34	36.88	36.88	1.26%	417,800
Feb 25, 2026	36.90	36.90	36.05	36.42	36.42	-1.30%	414,500
Feb 24, 2026	35.84	36.91	35.84	36.90	36.90	2.96%	402,100
Feb 23, 2026	35.98	35.98	35.32	35.84	35.84	-0.31%	249,700
Feb 20, 2026	35.69	35.96	35.14	35.95	35.95	0.62%	328,000
Feb 19, 2026	35.06	35.73	35.01	35.73	35.73	1.94%	221,200
Feb 18, 2026	34.95	35.30	34.86	35.05	35.05	-0.20%	216,100
Feb 13, 2026	35.18	35.33	34.65	35.12	35.12	-0.17%	281,700
Feb 12, 2026	35.86	36.14	34.94	35.18	35.18	-2.30%	264,300
Feb 11, 2026	35.48	36.08	35.35	36.01	36.01	2.01%	363,700
Feb 10, 2026	34.85	35.92	34.65	35.30	35.30	1.76%	419,000
Feb 9, 2026	34.30	34.90	34.24	34.69	34.69	1.14%	299,200
Feb 6, 2026	34.33	34.38	34.00	34.30	34.30	-0.09%	250,600
Feb 5, 2026	34.43	34.56	34.15	34.33	34.33	0.03%	235,100
Feb 4, 2026	35.17	35.35	34.20	34.32	34.32	-2.64%	498,700
Feb 3, 2026	34.71	35.25	34.61	35.25	35.25	1.44%	512,000
Feb 2, 2026	34.29	34.78	34.12	34.75	34.75	1.14%	259,500
Jan 30, 2026	34.39	34.58	33.91	34.36	34.36	-0.09%	413,100
Jan 29, 2026	34.85	35.27	34.13	34.39	34.39	-1.01%	389,700
Jan 28, 2026	34.75	34.84	34.34	34.74	34.74	0.40%	329,200
Jan 27, 2026	34.71	35.59	34.60	34.60	34.60	-0.20%	390,900
Jan 26, 2026	34.50	34.75	34.02	34.67	34.67	0.49%	334,200
Jan 23, 2026	34.71	34.72	33.79	34.50	34.50	0.03%	423,000