LON:MTLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	45.10	48.18	45.00	47.78	-	8.05%	73,476
Sep 18, 2026	47.24	47.24	44.22	44.22	44.22	-5.51%	694,519
Sep 17, 2026	46.54	46.80	45.24	46.80	46.80	2.32%	160,917
Sep 16, 2026	46.60	47.00	45.32	45.74	45.74	-2.06%	105,091
Sep 15, 2026	46.72	47.04	46.36	46.70	46.70	-0.64%	62,598
Sep 14, 2026	47.60	47.84	46.66	47.00	47.00	-1.26%	124,273
Sep 11, 2026	47.92	47.94	47.00	47.60	47.60	0.68%	62,097
Sep 10, 2026	47.60	48.06	47.06	47.28	47.28	-0.84%	112,102
Sep 9, 2026	47.26	48.10	47.02	47.68	47.68	0.38%	134,588
Sep 8, 2026	48.54	48.54	47.28	47.50	47.50	-1.00%	260,763
Sep 7, 2026	47.66	48.44	47.66	47.98	47.98	-0.58%	69,032
Sep 4, 2026	48.30	48.76	48.04	48.26	48.26	-0.37%	54,401
Sep 3, 2026	46.62	48.46	46.60	48.44	48.44	3.90%	77,263
Sep 2, 2026	48.06	48.22	46.62	46.62	46.62	-3.24%	132,526
Sep 1, 2026	49.68	49.70	48.04	48.18	48.18	-2.41%	105,401
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