LON:MTLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	35.50	35.52	32.16	32.28	32.28	-8.81%	365,631
Apr 9, 2026	36.50	36.96	34.90	35.40	35.40	-0.56%	436,063
Apr 8, 2026	36.94	37.78	35.36	35.60	35.60	4.71%	568,441
Apr 7, 2026	33.56	34.10	33.20	34.00	34.00	1.80%	215,933
Apr 2, 2026	33.90	33.90	33.00	33.40	33.40	-1.47%	222,318
Apr 1, 2026	32.60	34.95	32.45	33.90	33.90	1.50%	370,466
Mar 31, 2026	32.00	33.55	31.75	33.40	33.40	4.05%	326,082
Mar 30, 2026	31.55	32.85	31.20	32.10	32.10	1.10%	223,282
Mar 27, 2026	34.50	34.95	30.50	31.75	31.75	-8.63%	709,991
Mar 26, 2026	34.75	35.10	34.05	34.75	34.75	-0.29%	140,509
Mar 25, 2026	34.35	35.00	34.10	34.85	34.85	1.90%	278,754
Mar 24, 2026	34.85	35.40	34.15	34.20	34.20	-2.01%	392,008
Mar 23, 2026	34.60	36.30	33.80	34.90	34.90	-1.41%	238,767
Mar 20, 2026	34.65	35.75	34.30	35.40	35.40	3.21%	726,909
Mar 19, 2026	35.25	36.00	34.10	34.30	34.30	-3.92%	156,555
Mar 18, 2026	37.30	37.55	34.44	35.70	35.70	-4.29%	196,523
Mar 17, 2026	37.05	37.45	36.60	37.30	37.30	0.67%	243,186
Mar 16, 2026	37.70	37.85	37.00	37.05	37.05	-1.72%	122,863
Mar 13, 2026	37.50	37.75	35.80	37.70	37.70	3.43%	191,168
Mar 12, 2026	35.85	36.75	35.70	36.45	36.45	0.41%	85,065
Mar 11, 2026	36.20	36.65	35.25	36.30	36.30	-	176,498
Mar 10, 2026	36.30	36.75	35.73	36.30	36.30	1.97%	194,900
Mar 9, 2026	33.80	35.60	33.10	35.60	35.60	4.09%	272,578
Mar 6, 2026	34.60	35.15	34.05	34.20	34.20	-	327,162
Mar 5, 2026	35.80	36.10	34.20	34.20	34.20	-5.26%	175,240
Mar 4, 2026	34.00	36.10	33.05	36.10	36.10	7.44%	258,202
Mar 3, 2026	35.25	35.25	33.00	33.60	33.60	-5.35%	401,382
Mar 2, 2026	34.70	35.50	34.20	35.50	35.50	-0.14%	313,083
Feb 27, 2026	36.40	37.35	35.40	35.55	35.55	-2.20%	362,802
Feb 26, 2026	37.65	38.05	36.10	36.35	36.35	-3.45%	259,934
Feb 25, 2026	35.35	38.15	35.00	37.65	37.65	7.73%	260,296
Feb 24, 2026	35.15	35.40	34.45	34.95	34.95	1.30%	170,336
Feb 23, 2026	35.60	35.90	34.50	34.50	34.50	-2.27%	218,231
Feb 20, 2026	35.00	35.65	34.85	35.30	35.30	1.00%	205,883
Feb 19, 2026	36.35	36.35	34.90	34.95	34.95	-3.32%	563,131
Feb 18, 2026	35.90	36.25	35.70	36.15	36.15	0.28%	191,258
Feb 17, 2026	36.90	36.90	35.35	36.05	36.05	-0.69%	163,918
Feb 16, 2026	35.40	37.05	35.20	36.30	36.30	2.98%	173,876
Feb 13, 2026	34.80	35.85	34.65	35.25	35.25	1.59%	851,033
Feb 12, 2026	34.75	36.75	34.70	34.70	34.70	-0.14%	269,358
Feb 11, 2026	36.15	36.45	34.75	34.75	34.75	-3.20%	300,718
Feb 10, 2026	36.05	37.25	35.60	35.90	35.90	-0.42%	339,240
Feb 9, 2026	37.50	38.15	35.20	36.05	36.05	0.70%	704,774
Feb 6, 2026	44.35	45.00	35.80	35.80	35.80	-20.27%	1,577,304
Feb 5, 2026	46.35	46.85	44.10	44.90	44.90	-1.32%	130,096
Feb 4, 2026	44.70	45.90	44.60	45.50	45.50	2.48%	223,467
Feb 3, 2026	45.90	46.30	44.40	44.40	44.40	-3.27%	316,664
Feb 2, 2026	45.55	46.00	44.65	45.90	45.90	-0.22%	246,497
Jan 30, 2026	47.90	48.25	46.00	46.00	46.00	-3.36%	335,614
Jan 29, 2026	47.30	48.00	46.60	47.60	47.60	2.70%	453,175