LUX:MTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.58	43.58	43.58	43.58	43.58	-2.05%	-
Mar 26, 2026	44.49	44.49	44.49	44.49	44.49	-3.47%	-
Mar 25, 2026	46.09	46.09	46.09	46.09	46.09	2.33%	-
Mar 24, 2026	45.04	45.04	45.04	45.04	45.04	2.15%	-
Mar 23, 2026	44.09	44.09	44.09	44.09	44.09	4.95%	-
Mar 20, 2026	42.01	42.01	42.01	42.01	42.01	-1.96%	-
Mar 19, 2026	42.85	42.85	42.85	42.85	42.85	-6.01%	-
Mar 18, 2026	45.59	45.59	45.59	45.59	45.59	1.04%	-
Mar 17, 2026	45.12	45.12	45.12	45.12	45.12	0.56%	-
Mar 16, 2026	44.87	44.87	44.87	44.87	44.87	0.49%	-
Mar 13, 2026	44.65	44.65	44.65	44.65	44.65	-4.04%	-
Mar 12, 2026	46.53	46.53	46.53	46.53	46.53	-4.63%	-
Mar 11, 2026	48.79	48.79	48.79	48.79	48.79	-0.85%	-
Mar 10, 2026	49.21	49.21	49.21	49.21	49.21	6.89%	-
Mar 9, 2026	46.04	46.04	46.04	46.04	46.04	-3.88%	-
Mar 6, 2026	47.90	47.90	47.90	47.90	47.90	-2.86%	-
Mar 5, 2026	49.31	49.31	49.31	49.31	49.31	-6.50%	-
Mar 4, 2026	52.74	52.74	52.74	52.74	52.74	4.68%	-
Mar 3, 2026	50.38	50.38	50.38	50.38	50.38	-7.63%	-
Mar 2, 2026	54.54	54.54	54.54	54.54	54.54	-1.84%	-
Feb 27, 2026	55.56	55.56	55.56	55.56	55.56	-0.43%	-
Feb 26, 2026	55.80	55.80	55.80	55.80	55.80	-1.97%	-
Feb 25, 2026	56.92	56.92	56.92	56.92	56.92	1.75%	-
Feb 24, 2026	55.94	55.94	55.94	55.94	55.94	-0.96%	-
Feb 23, 2026	56.48	56.48	56.48	56.48	56.48	3.10%	-
Feb 20, 2026	54.78	54.78	54.78	54.78	54.78	0.55%	-
Feb 19, 2026	54.48	54.48	54.48	54.48	54.48	-2.44%	-
Feb 18, 2026	55.84	55.84	55.84	55.84	55.84	4.02%	-
Feb 17, 2026	54.94	55.40	52.14	53.68	53.68	0.86%	9,600
Feb 16, 2026	53.22	53.22	53.22	53.22	53.22	2.07%	-
Feb 13, 2026	52.14	52.14	52.14	52.14	52.14	-0.65%	-
Feb 12, 2026	52.48	52.48	52.48	52.48	52.48	-5.54%	-
Feb 11, 2026	55.43	55.43	55.43	55.56	55.43	5.31%	-
Feb 10, 2026	52.64	52.64	52.64	52.76	52.64	2.29%	-
Feb 9, 2026	51.46	51.46	51.46	51.58	51.46	0.74%	-
Feb 6, 2026	51.08	51.08	51.08	51.20	51.08	4.64%	-
Feb 5, 2026	48.82	48.82	48.82	48.93	48.82	2.92%	-
Feb 4, 2026	47.43	47.43	47.43	47.54	47.43	-2.08%	-
Feb 3, 2026	48.44	48.44	48.44	48.55	48.44	1.85%	-
Feb 2, 2026	47.56	47.56	47.56	47.67	47.56	3.68%	-
Jan 30, 2026	45.88	45.88	45.88	45.98	45.88	0.28%	-
Jan 29, 2026	45.75	45.75	45.75	45.85	45.75	-1.99%	-
Jan 28, 2026	46.67	46.67	46.67	46.78	46.67	1.34%	-
Jan 27, 2026	46.06	46.06	46.06	46.16	46.05	1.21%	-
Jan 26, 2026	45.51	45.51	45.51	45.61	45.51	-0.78%	-
Jan 23, 2026	45.87	45.87	45.87	45.97	45.87	-0.82%	-
Jan 22, 2026	46.25	46.25	46.25	46.35	46.24	6.36%	-
Jan 21, 2026	43.48	43.48	43.48	43.58	43.48	4.73%	-
Jan 20, 2026	41.52	41.52	41.52	41.61	41.52	-1.02%	-
Jan 19, 2026	41.94	41.94	41.94	42.04	41.94	-0.12%	-