LON:MTLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.32	41.32	40.20	41.04	41.04	0.20%	122,338
Jun 25, 2026	40.56	41.12	40.32	40.96	40.96	1.59%	157,762
Jun 24, 2026	42.38	42.76	41.32	41.32	40.32	-3.14%	105,490
Jun 23, 2026	41.10	42.80	41.04	42.66	41.63	1.67%	212,240
Jun 22, 2026	41.32	42.12	40.80	41.96	40.94	2.89%	131,742
Jun 19, 2026	41.28	41.94	40.78	40.78	39.79	-1.21%	577,861
Jun 18, 2026	41.38	41.80	40.64	41.28	40.28	-1.67%	105,689
Jun 17, 2026	41.14	41.98	40.56	41.98	40.96	2.49%	143,022
Jun 16, 2026	41.44	41.66	40.72	40.96	39.97	0.59%	106,975
Jun 15, 2026	42.10	42.58	40.72	40.72	39.73	-0.92%	633,409
Jun 12, 2026	41.30	42.08	40.80	41.10	40.11	1.48%	79,371
Jun 11, 2026	41.22	41.98	40.50	40.50	39.52	-2.41%	98,288
Jun 10, 2026	41.08	42.16	40.50	41.50	40.50	2.42%	126,910
Jun 9, 2026	40.02	42.10	39.82	40.52	39.54	1.50%	145,315
Jun 8, 2026	40.06	40.62	39.50	39.92	38.95	0.86%	130,272
Jun 5, 2026	41.56	41.56	39.58	39.58	38.62	-2.89%	126,795
Jun 4, 2026	40.92	41.04	40.24	40.76	39.77	-0.20%	61,314
Jun 3, 2026	41.20	41.62	40.50	40.84	39.85	-1.83%	72,270
Jun 2, 2026	41.52	42.76	40.88	41.60	40.59	2.67%	123,016
Jun 1, 2026	41.50	42.24	40.52	40.52	39.54	-2.36%	207,988
May 29, 2026	41.48	42.34	41.24	41.50	40.50	0.48%	266,283
May 28, 2026	41.50	41.50	40.84	41.30	40.30	0.73%	146,378
May 27, 2026	41.78	43.00	40.54	41.00	40.01	-1.20%	224,992
May 26, 2026	39.94	41.54	39.72	41.50	40.50	6.46%	181,340
May 22, 2026	37.62	39.34	37.52	38.98	38.04	3.62%	128,134
May 21, 2026	37.76	38.48	37.56	37.62	36.71	-1.62%	148,826
May 20, 2026	37.50	38.24	36.76	38.24	37.31	1.81%	267,656
May 19, 2026	38.70	38.94	36.88	37.56	36.65	-2.44%	184,759
May 18, 2026	38.52	39.77	38.14	38.50	37.57	-0.98%	99,609
May 15, 2026	39.92	40.44	38.44	38.88	37.94	-3.86%	364,388
May 14, 2026	40.00	40.52	39.44	40.44	39.46	0.65%	148,159
May 13, 2026	37.96	40.18	37.54	40.18	39.21	7.20%	276,001
May 12, 2026	36.98	37.54	36.46	37.48	36.57	-	147,334
May 11, 2026	36.46	37.82	36.18	37.48	36.57	3.25%	140,688
May 8, 2026	37.50	37.92	36.14	36.30	35.42	-3.97%	112,763
May 7, 2026	37.96	38.54	37.30	37.80	36.89	-1.05%	247,690
May 6, 2026	38.00	38.20	37.14	38.20	37.28	1.38%	321,831
May 5, 2026	37.38	37.68	35.82	37.68	36.77	1.62%	226,689
May 1, 2026	36.00	37.48	35.12	37.08	36.18	3.23%	179,319
Apr 30, 2026	34.52	35.92	34.22	35.92	35.05	2.51%	225,234
Apr 29, 2026	34.84	35.04	33.72	35.04	34.19	0.98%	193,667
Apr 28, 2026	35.28	35.28	34.26	34.70	33.86	0.29%	338,122
Apr 27, 2026	34.80	35.20	34.30	34.60	33.76	0.64%	215,579
Apr 24, 2026	34.58	34.88	34.00	34.38	33.55	0.23%	181,284
Apr 23, 2026	34.22	34.66	33.46	34.30	33.47	1.42%	249,934
Apr 22, 2026	33.70	33.90	33.16	33.82	33.00	2.18%	746,599
Apr 21, 2026	33.96	34.48	33.10	33.10	32.30	-1.78%	214,605
Apr 20, 2026	35.60	36.08	33.52	33.70	32.88	-5.28%	338,924
Apr 17, 2026	36.20	36.50	35.48	35.58	34.72	-0.61%	286,751
Apr 16, 2026	35.14	36.66	34.86	35.80	34.93	2.11%	343,710