MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	30.30	30.66	29.90	30.26	30.26	-0.30%	511,100
Oct 29, 2026	31.35	31.35	30.26	30.35	30.35	-3.07%	547,200
Oct 28, 2026	32.16	32.35	30.95	31.31	31.31	-2.06%	712,800
Oct 27, 2026	32.42	32.60	31.62	31.97	31.97	-0.09%	1,332,800
Oct 26, 2026	31.55	33.49	31.40	32.00	32.00	-15.21%	1,412,700
Oct 23, 2026	37.50	38.00	36.94	37.74	37.74	0.37%	499,100
Oct 22, 2026	38.31	38.32	37.30	37.60	37.60	-2.11%	528,800
Oct 21, 2026	39.00	39.08	38.33	38.41	38.41	-1.08%	366,100
Oct 20, 2026	38.06	39.01	37.85	38.83	38.83	2.70%	474,100
Oct 19, 2026	37.23	37.97	37.23	37.81	37.81	1.64%	256,500
Oct 16, 2026	36.42	37.33	36.41	37.20	37.20	2.23%	324,900
Oct 15, 2026	36.40	36.71	35.76	36.39	36.39	-0.05%	299,700
Oct 14, 2026	36.70	36.70	35.83	36.41	36.41	-0.79%	405,800
Oct 13, 2026	37.52	37.58	36.57	36.70	36.70	-2.19%	449,500
Oct 9, 2026	37.90	38.64	37.52	37.52	37.52	-1.03%	581,300
Oct 8, 2026	37.50	38.32	37.28	37.91	37.91	1.20%	634,100
Oct 7, 2026	36.55	37.46	36.08	37.46	37.46	2.49%	654,500
Oct 6, 2026	36.03	36.89	35.61	36.55	36.55	1.42%	516,300
Oct 5, 2026	34.60	37.08	34.60	36.04	36.04	4.68%	732,700
Oct 2, 2026	34.12	34.43	33.90	34.43	34.43	1.56%	309,600
Oct 1, 2026	34.14	34.33	33.84	33.90	33.90	-0.70%	183,200
Sep 30, 2026	33.90	34.32	33.75	34.14	34.14	0.86%	223,700
Sep 29, 2026	34.12	34.21	33.37	33.85	33.85	-0.91%	183,000
Sep 28, 2026	33.51	34.40	33.27	34.16	34.16	1.94%	222,100
Sep 25, 2026	32.79	34.07	32.78	33.51	33.51	2.01%	260,700
Sep 24, 2026	33.00	33.14	32.66	32.85	32.85	-0.85%	179,100
Sep 23, 2026	32.76	33.29	32.76	33.13	33.13	0.42%	204,400
Sep 22, 2026	32.85	33.12	32.65	32.99	32.99	0.46%	154,000
Sep 21, 2026	32.95	33.13	32.79	32.84	32.84	-0.33%	208,000
Sep 18, 2026	32.91	32.95	32.64	32.95	32.95	-	125,700
Sep 17, 2026	32.99	33.22	32.57	32.95	32.95	0.33%	222,400
Sep 16, 2026	32.56	33.22	32.29	32.84	32.84	1.26%	272,700
Sep 15, 2026	32.79	32.80	32.35	32.43	32.43	-0.73%	266,900
Sep 14, 2026	32.49	32.90	32.17	32.67	32.67	0.52%	154,900
Sep 11, 2026	33.00	33.12	32.49	32.50	32.50	-1.72%	219,600
Sep 10, 2026	32.75	33.12	32.56	33.07	33.07	0.98%	162,300
Sep 9, 2026	33.00	33.01	32.50	32.75	32.75	-0.58%	155,200
Sep 8, 2026	32.82	33.25	32.76	32.94	32.94	0.40%	165,300
Sep 4, 2026	32.78	33.13	32.33	32.81	32.81	0.09%	192,800
Sep 3, 2026	32.95	33.40	32.67	32.78	32.78	-0.36%	229,100
Sep 2, 2026	32.75	33.39	32.53	32.90	32.90	0.64%	273,400
Sep 1, 2026	32.61	32.86	32.20	32.69	32.69	-0.12%	341,200
Aug 31, 2026	32.44	32.77	32.35	32.73	32.73	0.89%	202,700
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%	196,100
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%	258,100