LON:MTLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	49.37	49.37	49.37	49.37	49.37	-0.02%	2,034
Aug 28, 2026	49.68	50.00	48.80	49.38	49.38	-0.12%	84,771
Aug 27, 2026	48.98	49.90	48.84	49.44	49.44	1.23%	84,218
Aug 26, 2026	49.46	49.64	48.46	48.84	48.84	-0.53%	94,534
Aug 25, 2026	48.88	49.44	48.42	49.10	49.10	1.11%	42,307
Aug 24, 2026	48.62	48.86	48.36	48.56	48.56	0.21%	45,109
Aug 21, 2026	47.68	49.08	47.68	48.46	48.46	0.50%	49,163
Aug 20, 2026	47.96	48.90	47.66	48.22	48.22	0.63%	45,526
Aug 19, 2026	48.10	49.08	47.58	47.92	47.92	-0.42%	94,917
Aug 18, 2026	49.68	49.68	48.12	48.12	48.12	-2.43%	78,045
Aug 17, 2026	49.76	49.76	48.82	49.32	49.32	-0.04%	68,414
Aug 14, 2026	48.98	49.34	48.22	49.34	49.34	1.36%	85,737
Aug 13, 2026	50.90	51.15	48.68	48.68	48.68	-4.08%	247,247
Aug 12, 2026	50.35	51.00	49.60	50.75	50.75	-0.20%	130,508
Aug 11, 2026	50.50	50.85	49.52	50.85	50.85	0.20%	147,588
Aug 10, 2026	49.46	50.75	48.74	50.75	50.75	1.58%	180,774
Aug 7, 2026	51.00	51.00	48.04	49.96	49.96	-0.18%	254,477
Aug 6, 2026	48.82	55.00	48.00	50.05	50.05	3.37%	344,798
Aug 5, 2026	48.10	48.44	46.70	48.42	48.42	0.88%	163,706
Aug 4, 2026	47.98	48.20	46.84	48.00	48.00	0.21%	132,797
Aug 3, 2026	46.92	47.92	46.16	47.90	47.90	3.63%	206,687
Jul 31, 2026	45.88	46.22	45.22	46.22	46.22	2.21%	115,229
Jul 30, 2026	44.28	45.80	44.28	45.22	45.22	-0.40%	73,369
Jul 29, 2026	44.86	45.66	44.70	45.40	45.40	1.66%	183,462
Jul 28, 2026	44.46	44.94	43.64	44.66	44.66	1.82%	192,395
Jul 27, 2026	44.56	44.96	43.56	43.86	43.86	-0.36%	116,291
Jul 24, 2026	41.86	44.02	41.78	44.02	44.02	3.48%	76,693
Jul 23, 2026	43.10	43.54	42.44	42.54	42.54	-1.66%	176,577
Jul 22, 2026	44.18	44.18	43.14	43.26	43.26	-1.86%	95,184
Jul 21, 2026	43.02	44.08	42.82	44.08	44.08	2.61%	91,353
Jul 20, 2026	44.50	44.60	42.96	42.96	42.96	-3.16%	143,948
Jul 17, 2026	43.64	44.58	42.70	44.36	44.36	1.60%	168,851
Jul 16, 2026	40.86	43.68	40.72	43.66	43.66	5.46%	144,551
Jul 15, 2026	41.46	41.88	41.06	41.40	41.40	-0.05%	85,275
Jul 14, 2026	40.92	41.76	40.48	41.42	41.42	1.97%	79,406
Jul 13, 2026	40.16	40.90	39.90	40.62	40.62	1.25%	137,431
Jul 10, 2026	40.00	40.48	39.64	40.12	40.12	0.45%	83,067
Jul 9, 2026	40.00	40.54	39.74	39.94	39.94	-0.10%	134,052
Jul 8, 2026	40.92	41.16	39.60	39.98	39.98	-2.63%	148,693
Jul 7, 2026	41.56	42.62	40.90	41.06	41.06	-1.39%	147,703
Jul 6, 2026	42.98	43.00	41.64	41.64	41.64	-2.57%	126,851
Jul 3, 2026	42.30	42.80	41.58	42.74	42.74	2.10%	67,126
Jul 2, 2026	42.36	42.38	41.04	41.86	41.86	-0.81%	91,048
Jul 1, 2026	41.10	42.20	40.74	42.20	42.20	2.38%	218,335
Jun 30, 2026	42.22	42.66	40.80	41.22	41.22	-2.32%	280,175
Jun 29, 2026	40.86	42.20	40.06	42.20	42.20	2.83%	164,946
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