MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	34.19	34.77	34.01	34.49	34.49	1.14%	482,600
Jan 21, 2026	33.65	34.15	33.62	34.10	34.10	1.34%	430,800
Jan 20, 2026	33.78	33.86	33.40	33.65	33.65	-0.80%	182,000
Jan 19, 2026	33.94	34.22	33.71	33.92	33.92	-1.05%	195,400
Jan 16, 2026	34.59	34.63	33.99	34.28	34.28	-0.90%	214,200
Jan 15, 2026	33.91	34.85	33.91	34.59	34.59	1.47%	373,600
Jan 14, 2026	33.56	34.10	33.56	34.09	34.09	1.58%	327,000
Jan 13, 2026	33.29	33.82	32.92	33.56	33.56	0.81%	337,200
Jan 12, 2026	33.10	33.49	32.99	33.29	33.29	0.57%	238,800
Jan 9, 2026	33.61	33.71	32.65	33.10	33.10	-1.19%	274,000
Jan 8, 2026	33.58	33.93	33.43	33.50	33.50	-0.24%	275,200
Jan 7, 2026	33.75	33.79	33.16	33.58	33.58	-0.50%	293,600
Jan 6, 2026	33.90	34.00	33.42	33.75	33.75	-0.27%	350,600
Jan 5, 2026	33.51	34.02	33.20	33.84	33.84	1.01%	500,200
Jan 2, 2026	34.17	34.84	33.16	33.50	33.50	-1.79%	320,100
Dec 30, 2025	34.37	34.85	33.92	34.11	34.11	-0.76%	293,000
Dec 29, 2025	34.22	34.50	34.13	34.37	34.37	0.44%	234,700
Dec 26, 2025	34.21	34.22	33.83	34.22	34.22	0.03%	125,500
Dec 23, 2025	33.93	34.21	33.58	34.21	34.21	0.88%	200,100
Dec 22, 2025	33.49	34.02	33.23	33.91	33.91	1.04%	269,200
Dec 19, 2025	33.61	33.67	33.08	33.56	33.56	-0.74%	313,500
Dec 18, 2025	33.84	34.16	33.58	33.81	33.81	-1.05%	287,300
Dec 17, 2025	33.35	34.17	32.83	34.17	34.17	2.58%	355,900
Dec 16, 2025	34.03	34.18	33.20	33.31	33.13	-2.12%	222,300
Dec 15, 2025	34.31	34.70	34.03	34.03	33.85	-0.84%	161,700
Dec 12, 2025	34.95	35.24	33.77	34.32	34.14	-1.97%	369,900
Dec 11, 2025	32.90	35.09	32.36	35.01	34.83	6.74%	656,000
Dec 10, 2025	32.28	32.84	31.85	32.80	32.63	1.49%	295,000
Dec 9, 2025	32.66	32.66	31.82	32.32	32.15	-1.01%	334,000
Dec 8, 2025	32.46	32.90	32.36	32.65	32.48	0.62%	161,100
Dec 5, 2025	33.49	33.80	32.34	32.45	32.28	-3.13%	290,800
Dec 4, 2025	33.46	33.84	33.30	33.50	33.32	-	185,200
Dec 3, 2025	33.76	34.00	33.33	33.50	33.32	-0.33%	275,400
Dec 2, 2025	33.23	34.28	33.09	33.61	33.43	1.23%	389,400
Dec 1, 2025	33.14	33.23	32.70	33.20	33.03	0.18%	187,000
Nov 28, 2025	32.90	33.14	32.54	33.14	32.97	0.73%	357,600
Nov 27, 2025	33.69	33.69	32.65	32.90	32.73	-2.34%	229,200
Nov 26, 2025	32.90	33.69	32.81	33.69	33.51	2.49%	284,500
Nov 25, 2025	33.69	34.05	32.87	32.87	32.70	-3.30%	303,300
Nov 24, 2025	32.76	34.00	32.76	33.99	33.81	2.91%	319,000
Nov 21, 2025	34.03	34.29	32.68	33.03	32.86	-4.04%	508,300
Nov 19, 2025	33.01	34.42	32.87	34.42	34.24	3.77%	399,800
Nov 18, 2025	32.87	33.17	32.58	33.17	33.00	0.88%	204,200