LON:MTLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.76	42.28	41.24	41.60	41.60	2.67%	122,386
Jun 1, 2026	41.50	42.18	40.52	40.52	40.52	-2.36%	207,214
May 29, 2026	41.48	42.34	41.24	41.50	41.50	0.48%	264,869
May 28, 2026	41.50	41.50	40.84	41.30	41.30	0.73%	146,270
May 27, 2026	41.78	43.00	40.54	41.00	41.00	-1.20%	224,612
May 26, 2026	39.94	41.54	39.72	41.50	41.50	6.46%	176,263
May 22, 2026	37.62	39.34	37.62	38.98	38.98	3.62%	124,846
May 21, 2026	37.76	38.48	37.62	37.62	37.62	-1.62%	146,028
May 20, 2026	37.50	38.24	36.76	38.24	38.24	1.81%	267,656
May 19, 2026	38.70	38.90	36.88	37.56	37.56	-2.44%	183,599
May 18, 2026	38.52	38.74	38.16	38.50	38.50	-0.98%	99,245
May 15, 2026	39.92	40.44	38.44	38.88	38.88	-3.86%	364,388
May 14, 2026	40.00	40.52	39.44	40.44	40.44	0.65%	148,159
May 13, 2026	37.96	40.18	37.54	40.18	40.18	7.20%	276,001
May 12, 2026	36.98	37.54	36.46	37.48	37.48	-	147,334
May 11, 2026	36.46	37.82	36.18	37.48	37.48	3.25%	140,688
May 8, 2026	37.50	37.92	36.14	36.30	36.30	-3.97%	112,763
May 7, 2026	37.96	38.54	37.30	37.80	37.80	-1.05%	247,690
May 6, 2026	38.00	38.20	37.14	38.20	38.20	1.38%	321,831
May 5, 2026	37.38	37.68	35.82	37.68	37.68	1.62%	226,689
May 1, 2026	36.00	37.48	35.12	37.08	37.08	3.23%	179,319
Apr 30, 2026	34.52	35.92	34.22	35.92	35.92	2.51%	225,234
Apr 29, 2026	34.84	35.04	33.72	35.04	35.04	0.98%	193,667
Apr 28, 2026	35.28	35.28	34.26	34.70	34.70	0.29%	338,122
Apr 27, 2026	34.80	35.20	34.30	34.60	34.60	0.64%	215,579
Apr 24, 2026	34.58	34.88	34.00	34.38	34.38	0.23%	181,284
Apr 23, 2026	34.22	34.66	33.46	34.30	34.30	1.42%	249,934
Apr 22, 2026	33.70	33.90	33.16	33.82	33.82	2.18%	746,599
Apr 21, 2026	33.96	34.48	33.10	33.10	33.10	-1.78%	214,605
Apr 20, 2026	35.60	36.08	33.52	33.70	33.70	-5.28%	338,924
Apr 17, 2026	36.20	36.50	35.48	35.58	35.58	-0.61%	286,751
Apr 16, 2026	35.14	36.66	34.86	35.80	35.80	2.11%	343,710
Apr 15, 2026	35.28	35.28	34.44	35.06	35.06	0.34%	154,784
Apr 14, 2026	33.74	35.20	33.56	34.94	34.94	4.86%	260,981
Apr 13, 2026	33.04	33.32	31.80	33.32	33.32	3.22%	338,269
Apr 10, 2026	35.50	35.98	32.16	32.28	32.28	-8.81%	372,589
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%	571,440
Apr 7, 2026	33.56	34.10	33.20	34.00	34.00	1.80%	217,624
Apr 2, 2026	33.90	33.90	33.00	33.40	33.40	-1.47%	225,274
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