MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	33.01	33.24	32.91	33.00	33.00	-0.45%	123,300
Jun 18, 2026	32.76	33.28	32.68	33.15	33.15	1.38%	165,600
Jun 17, 2026	33.22	33.43	32.69	32.70	32.70	-0.88%	196,600
Jun 16, 2026	33.25	33.26	32.89	32.99	32.99	-0.93%	145,700
Jun 15, 2026	33.36	34.07	33.24	33.30	33.30	0.67%	145,300
Jun 12, 2026	32.77	34.23	32.66	33.08	33.08	1.32%	301,600
Jun 11, 2026	32.28	32.85	31.90	32.65	32.65	1.30%	252,400
Jun 10, 2026	32.21	32.33	31.90	32.23	32.23	0.03%	143,200
Jun 9, 2026	32.46	32.49	31.70	32.22	32.22	0.25%	244,700
Jun 8, 2026	32.00	32.36	31.85	32.14	32.14	0.16%	181,800
Jun 5, 2026	32.42	32.60	32.09	32.09	32.09	-0.71%	137,200
Jun 3, 2026	33.00	33.00	32.32	32.32	32.32	-2.50%	187,100
Jun 2, 2026	33.28	33.59	32.93	33.15	33.15	-0.36%	182,000
Jun 1, 2026	33.60	33.71	33.25	33.27	33.27	-1.51%	237,200
May 29, 2026	33.59	33.90	32.80	33.78	33.78	1.17%	442,800
May 28, 2026	33.14	33.68	32.90	33.39	33.39	0.85%	246,000
May 27, 2026	32.85	33.46	32.71	33.11	33.11	1.32%	411,300
May 26, 2026	33.20	33.20	32.31	32.68	32.68	-0.79%	364,100
May 25, 2026	32.45	33.04	32.40	32.94	32.94	1.60%	196,000
May 22, 2026	32.76	32.93	32.40	32.42	32.42	-1.55%	175,400
May 21, 2026	32.78	33.32	32.40	32.93	32.93	0.46%	227,300
May 20, 2026	31.96	33.00	31.77	32.78	32.78	2.73%	207,500
May 19, 2026	32.60	32.70	31.65	31.91	31.91	-2.24%	313,200
May 18, 2026	33.18	33.32	32.57	32.64	32.64	-1.63%	240,500
May 15, 2026	33.59	33.88	33.09	33.18	33.18	-2.30%	500,600
May 14, 2026	33.39	34.18	33.39	33.96	33.96	1.56%	212,600
May 13, 2026	33.55	33.85	33.13	33.44	33.44	-0.30%	319,900
May 12, 2026	34.42	34.47	33.51	33.54	33.54	-2.53%	191,900
May 11, 2026	34.39	34.55	34.13	34.41	34.41	-0.06%	152,600
May 8, 2026	34.30	34.75	34.12	34.43	34.43	0.55%	273,300
May 7, 2026	35.64	36.21	34.05	34.24	34.24	-3.82%	396,000
May 6, 2026	34.84	35.60	34.84	35.60	35.60	2.30%	414,800
May 5, 2026	34.10	35.27	34.06	34.80	34.80	1.02%	326,300
May 4, 2026	34.06	34.68	33.75	34.45	34.45	1.17%	409,200
Apr 30, 2026	33.78	34.16	33.03	34.05	34.05	3.20%	466,600
Apr 29, 2026	35.81	36.06	34.95	35.03	32.99	-1.77%	492,000
Apr 28, 2026	36.05	36.05	35.45	35.66	33.59	-1.08%	349,800
Apr 27, 2026	36.10	36.55	35.81	36.05	33.95	-0.41%	2,248,400
Apr 24, 2026	36.42	36.68	36.00	36.20	34.10	-0.60%	209,300
Apr 23, 2026	36.57	36.79	36.09	36.42	34.30	-0.41%	210,500
Apr 22, 2026	37.15	37.18	36.29	36.57	34.44	-1.19%	244,100
Apr 20, 2026	36.66	37.14	36.66	37.01	34.86	0.95%	201,700
Apr 17, 2026	36.23	37.25	36.23	36.66	34.53	1.24%	271,700
Apr 16, 2026	37.17	37.17	36.05	36.21	34.11	-1.31%	317,900