MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.47	32.65	31.98	32.44	32.44	-0.12%	126,000
Aug 27, 2026	32.42	32.57	32.15	32.48	32.48	0.40%	207,600
Aug 26, 2026	33.00	33.11	32.28	32.35	32.35	-1.91%	196,600
Aug 25, 2026	32.49	32.98	32.20	32.98	32.98	1.66%	181,700
Aug 24, 2026	32.21	32.44	31.80	32.44	32.44	0.68%	278,900
Aug 21, 2026	31.88	32.37	31.88	32.22	32.22	1.07%	180,500
Aug 20, 2026	31.66	31.99	31.23	31.88	31.88	-0.25%	258,200
Aug 19, 2026	32.44	33.04	31.96	31.96	31.96	-1.48%	214,700
Aug 18, 2026	32.77	32.83	32.31	32.44	32.44	-1.01%	177,100
Aug 17, 2026	32.87	32.98	32.50	32.77	32.77	-0.30%	158,300
Aug 14, 2026	33.92	34.11	32.25	32.87	32.87	-3.32%	390,600
Aug 13, 2026	31.65	34.48	31.64	34.00	34.00	7.94%	790,800
Aug 12, 2026	31.44	31.50	31.04	31.50	31.50	0.32%	536,600
Aug 11, 2026	32.27	32.27	31.30	31.40	31.40	-2.27%	404,000
Aug 10, 2026	32.10	32.23	31.84	32.13	32.13	0.06%	196,500
Aug 7, 2026	32.16	32.29	31.79	32.11	32.11	-0.50%	253,600
Aug 6, 2026	32.21	32.40	31.94	32.27	32.27	-0.40%	207,100
Aug 5, 2026	32.51	32.87	32.26	32.40	32.40	-0.25%	144,600
Aug 4, 2026	32.38	32.60	32.12	32.48	32.48	0.43%	173,300
Aug 3, 2026	31.86	32.61	31.82	32.34	32.34	1.44%	651,300
Jul 31, 2026	31.79	33.00	31.73	31.88	31.88	0.82%	210,000
Jul 30, 2026	31.68	31.75	31.28	31.62	31.62	0.83%	259,700
Jul 29, 2026	31.41	31.54	31.20	31.36	31.36	0.06%	273,100
Jul 28, 2026	31.45	31.85	31.21	31.34	31.34	0.13%	213,400
Jul 27, 2026	31.25	31.44	31.15	31.30	31.30	0.22%	167,000
Jul 24, 2026	31.40	31.52	31.15	31.23	31.23	-0.92%	127,100
Jul 23, 2026	31.52	31.79	31.34	31.52	31.52	-0.32%	184,200
Jul 22, 2026	31.45	31.90	31.41	31.62	31.62	0.54%	195,800
Jul 21, 2026	31.43	31.53	31.18	31.45	31.45	0.16%	324,800
Jul 20, 2026	31.41	31.46	31.14	31.40	31.40	-	247,800
Jul 17, 2026	31.75	31.75	31.34	31.40	31.40	-0.63%	189,500
Jul 16, 2026	31.76	31.85	31.27	31.60	31.60	-0.47%	231,800
Jul 15, 2026	32.01	32.08	31.38	31.75	31.75	-0.94%	429,900
Jul 14, 2026	32.62	32.62	32.03	32.05	32.05	-0.56%	170,300
Jul 13, 2026	32.59	32.60	32.04	32.23	32.23	-1.13%	188,400
Jul 10, 2026	32.17	32.69	32.17	32.60	32.60	1.53%	203,600
Jul 9, 2026	31.86	32.28	31.86	32.11	32.11	0.85%	192,500
Jul 8, 2026	31.80	32.46	31.75	31.84	31.84	-0.47%	192,800
Jul 7, 2026	32.15	32.45	31.78	31.99	31.99	-0.19%	185,900
Jul 6, 2026	32.73	32.74	32.05	32.05	32.05	-2.14%	171,700
Jul 3, 2026	32.90	33.13	32.75	32.75	32.75	-0.43%	119,400
Jul 2, 2026	32.95	33.25	32.73	32.89	32.89	-0.18%	217,700
Jul 1, 2026	32.83	33.10	32.64	32.95	32.95	0.33%	102,900
Jun 30, 2026	33.03	33.05	32.71	32.84	32.84	-0.79%	157,900
Jun 29, 2026	33.05	33.40	32.97	33.10	33.10	-0.90%	89,000
Jun 26, 2026	32.80	33.60	32.80	33.40	33.40	1.03%	128,000
Jun 25, 2026	32.67	33.25	32.54	33.06	33.06	1.19%	186,000
Jun 24, 2026	32.74	32.92	32.62	32.67	32.67	-0.09%	138,000
Jun 23, 2026	33.06	33.19	32.59	32.70	32.70	-1.09%	123,000
Jun 22, 2026	33.00	33.33	32.91	33.06	33.06	0.18%	165,700