MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	28.00	28.21	27.72	27.95	27.95	0.43%	362,500
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	27.66	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
Aug 1, 2025	28.54	28.79	28.01	28.29	28.29	-1.05%	229,700
Jul 31, 2025	28.55	28.68	28.30	28.59	28.59	0.28%	210,300
Jul 30, 2025	28.07	28.61	27.95	28.51	28.51	1.14%	250,100
Jul 29, 2025	28.20	28.54	28.02	28.19	28.19	-	187,600
Jul 28, 2025	28.30	28.41	27.96	28.19	28.19	-0.39%	157,000
Jul 25, 2025	28.19	28.47	28.16	28.30	28.30	0.53%	161,600
Jul 24, 2025	28.40	28.46	28.15	28.15	28.15	-1.61%	179,100
Jul 23, 2025	28.17	28.77	28.17	28.61	28.61	1.53%	267,200
Jul 22, 2025	28.69	28.89	28.18	28.18	28.18	-1.64%	196,100
Jul 21, 2025	28.60	28.85	28.51	28.65	28.65	-0.17%	237,700
Jul 18, 2025	29.27	29.28	28.70	28.70	28.70	-1.88%	242,900
Jul 17, 2025	29.38	29.50	29.01	29.25	29.25	-0.48%	271,900
Jul 16, 2025	29.40	29.66	28.96	29.39	29.39	-0.37%	286,600
Jul 15, 2025	29.45	29.75	29.41	29.50	29.50	0.10%	267,600
Jul 14, 2025	29.32	29.50	29.12	29.47	29.47	0.03%	219,600
Jul 11, 2025	29.51	29.89	29.35	29.46	29.46	-1.24%	148,800
Jul 10, 2025	29.60	30.04	29.31	29.83	29.83	-0.33%	204,700
Jul 9, 2025	29.85	30.04	29.76	29.93	29.93	-0.27%	166,600
Jul 8, 2025	29.95	30.08	29.75	30.01	30.01	0.74%	150,300
Jul 7, 2025	30.00	30.18	29.66	29.79	29.79	-0.73%	223,500
Jul 4, 2025	30.28	30.38	29.98	30.01	30.01	-0.63%	151,600
Jul 3, 2025	29.82	30.21	29.64	30.20	30.20	1.68%	261,200
Jul 2, 2025	29.94	30.15	29.70	29.70	29.70	-1.36%	259,500
Jul 1, 2025	30.10	30.31	29.93	30.11	30.11	-0.33%	259,900
Jun 30, 2025	29.61	30.35	29.55	30.21	30.21	2.23%	334,400
Jun 27, 2025	29.58	29.84	29.47	29.55	29.55	-0.30%	151,500
Jun 26, 2025	29.37	29.64	29.25	29.64	29.64	1.33%	195,400
Jun 25, 2025	29.48	29.58	29.15	29.25	29.25	-0.75%	239,900
Jun 24, 2025	29.48	29.65	29.30	29.47	29.47	0.10%	207,200
Jun 23, 2025	29.25	29.44	28.89	29.44	29.44	0.62%	185,500
Jun 20, 2025	29.79	29.79	29.12	29.26	29.26	-1.78%	347,600