MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	32.46	32.49	32.08	32.23	-	0.28%	98,500
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
Apr 15, 2026	37.11	37.58	36.58	36.69	34.56	-1.64%	301,200
Apr 14, 2026	37.38	37.78	37.00	37.30	35.13	0.48%	1,378,700
Apr 13, 2026	37.00	37.48	36.47	37.12	34.96	0.24%	392,800
Apr 10, 2026	37.46	37.50	35.48	37.03	34.88	-1.67%	1,313,300
Apr 9, 2026	36.14	37.86	36.14	37.66	35.47	4.23%	476,800
Apr 8, 2026	35.73	36.45	35.66	36.13	34.03	2.35%	322,200
Apr 7, 2026	35.25	35.44	35.04	35.30	33.25	0.20%	205,100
Apr 6, 2026	35.12	35.50	35.12	35.23	33.18	0.31%	277,700
Apr 2, 2026	35.13	35.18	34.46	35.12	33.08	-0.06%	212,000
Apr 1, 2026	34.85	35.36	34.85	35.14	33.10	0.43%	315,200
Mar 31, 2026	34.34	35.08	34.31	34.99	32.96	2.46%	401,000
Mar 30, 2026	34.66	34.98	34.14	34.15	32.16	-0.18%	267,900
Mar 27, 2026	34.53	34.97	34.21	34.21	32.22	-0.78%	359,800
Mar 26, 2026	35.38	35.66	34.45	34.48	32.48	-2.41%	235,000