MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.90	38.64	37.52	37.52	37.52	-1.03%	581,600
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%	665,700
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%	196,600
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