MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.01	35.10	34.41	34.93	34.93	-0.48%	329,000
Mar 5, 2026	35.41	35.74	34.95	35.10	35.10	-0.88%	337,800
Mar 4, 2026	35.50	35.62	34.77	35.41	35.41	0.43%	468,900
Mar 3, 2026	35.48	35.53	34.74	35.26	35.26	-1.84%	610,900
Mar 2, 2026	36.12	36.15	35.30	35.92	35.92	-0.64%	392,400
Feb 27, 2026	36.77	36.92	36.09	36.15	36.15	-1.98%	368,200
Feb 26, 2026	36.37	36.96	36.34	36.88	36.88	1.26%	417,800
Feb 25, 2026	36.90	36.90	36.05	36.42	36.42	-1.30%	414,500
Feb 24, 2026	35.84	36.91	35.84	36.90	36.90	2.96%	402,100
Feb 23, 2026	35.98	35.98	35.32	35.84	35.84	-0.31%	249,700
Feb 20, 2026	35.69	35.96	35.14	35.95	35.95	0.62%	328,000
Feb 19, 2026	35.06	35.73	35.01	35.73	35.73	1.94%	221,200
Feb 18, 2026	34.95	35.30	34.86	35.05	35.05	-0.20%	216,100
Feb 13, 2026	35.18	35.33	34.65	35.12	35.12	-0.17%	281,700
Feb 12, 2026	35.86	36.14	34.94	35.18	35.18	-2.30%	264,300
Feb 11, 2026	35.48	36.08	35.35	36.01	36.01	2.01%	363,700
Feb 10, 2026	34.85	35.92	34.65	35.30	35.30	1.76%	419,000
Feb 9, 2026	34.30	34.90	34.24	34.69	34.69	1.14%	299,200
Feb 6, 2026	34.33	34.38	34.00	34.30	34.30	-0.09%	250,600
Feb 5, 2026	34.43	34.56	34.15	34.33	34.33	0.03%	235,100
Feb 4, 2026	35.17	35.35	34.20	34.32	34.32	-2.64%	498,700
Feb 3, 2026	34.71	35.25	34.61	35.25	35.25	1.44%	512,000
Feb 2, 2026	34.29	34.78	34.12	34.75	34.75	1.14%	259,500
Jan 30, 2026	34.39	34.58	33.91	34.36	34.36	-0.09%	413,100
Jan 29, 2026	34.85	35.27	34.13	34.39	34.39	-1.01%	389,700
Jan 28, 2026	34.75	34.84	34.34	34.74	34.74	0.40%	329,200
Jan 27, 2026	34.71	35.59	34.60	34.60	34.60	-0.20%	390,900
Jan 26, 2026	34.50	34.75	34.02	34.67	34.67	0.49%	334,200
Jan 23, 2026	34.71	34.72	33.79	34.50	34.50	0.03%	423,000
Jan 22, 2026	34.19	34.77	34.01	34.49	34.49	1.14%	482,600
Jan 21, 2026	33.65	34.15	33.62	34.10	34.10	1.34%	430,800
Jan 20, 2026	33.78	33.86	33.40	33.65	33.65	-0.80%	182,000
Jan 19, 2026	33.94	34.22	33.71	33.92	33.92	-1.05%	195,400
Jan 16, 2026	34.59	34.63	33.99	34.28	34.28	-0.90%	214,200
Jan 15, 2026	33.91	34.85	33.91	34.59	34.59	1.47%	373,600
Jan 14, 2026	33.56	34.10	33.56	34.09	34.09	1.58%	327,000
Jan 13, 2026	33.29	33.82	32.92	33.56	33.56	0.81%	337,200
Jan 12, 2026	33.10	33.49	32.99	33.29	33.29	0.57%	238,800
Jan 9, 2026	33.61	33.71	32.65	33.10	33.10	-1.19%	274,000
Jan 8, 2026	33.58	33.93	33.43	33.50	33.50	-0.24%	275,200
Jan 7, 2026	33.75	33.79	33.16	33.58	33.58	-0.50%	293,600
Jan 6, 2026	33.90	34.00	33.42	33.75	33.75	-0.27%	350,600
Jan 5, 2026	33.51	34.02	33.20	33.84	33.84	1.01%	500,200
Jan 2, 2026	34.17	34.84	33.16	33.50	33.50	-1.79%	320,100
Dec 30, 2025	34.37	34.85	33.92	34.11	34.11	-0.76%	293,000
Dec 29, 2025	34.22	34.50	34.13	34.37	34.37	0.44%	234,700
Dec 26, 2025	34.21	34.22	33.83	34.22	34.22	0.03%	125,500
Dec 23, 2025	33.93	34.21	33.58	34.21	34.21	0.88%	200,100
Dec 22, 2025	33.49	34.02	33.23	33.91	33.91	1.04%	269,200
Dec 19, 2025	33.61	33.67	33.08	33.56	33.56	-0.74%	313,500
Dec 18, 2025	33.84	34.16	33.58	33.81	33.81	-1.05%	287,300
Dec 17, 2025	33.35	34.17	32.83	34.17	34.17	2.58%	355,900
Dec 16, 2025	34.03	34.18	33.20	33.31	33.13	-2.12%	222,300
Dec 15, 2025	34.31	34.70	34.03	34.03	33.85	-0.84%	161,700
Dec 12, 2025	34.95	35.24	33.77	34.32	34.14	-1.97%	369,900
Dec 11, 2025	32.90	35.09	32.36	35.01	34.83	6.74%	656,000
Dec 10, 2025	32.28	32.84	31.85	32.80	32.63	1.49%	295,000
Dec 9, 2025	32.66	32.66	31.82	32.32	32.15	-1.01%	334,000
Dec 8, 2025	32.46	32.90	32.36	32.65	32.48	0.62%	161,100
Dec 5, 2025	33.49	33.80	32.34	32.45	32.28	-3.13%	290,800
Dec 4, 2025	33.46	33.84	33.30	33.50	33.32	-	185,200
Dec 3, 2025	33.76	34.00	33.33	33.50	33.32	-0.33%	275,400
Dec 2, 2025	33.23	34.28	33.09	33.61	33.43	1.23%	389,400
Dec 1, 2025	33.14	33.23	32.70	33.20	33.03	0.18%	187,000
Nov 28, 2025	32.90	33.14	32.54	33.14	32.97	0.73%	357,600
Nov 27, 2025	33.69	33.69	32.65	32.90	32.73	-2.34%	229,200
Nov 26, 2025	32.90	33.69	32.81	33.69	33.51	2.49%	284,500
Nov 25, 2025	33.69	34.05	32.87	32.87	32.70	-3.30%	303,300
Nov 24, 2025	32.76	34.00	32.76	33.99	33.81	2.91%	319,000
Nov 21, 2025	34.03	34.29	32.68	33.03	32.86	-4.04%	508,300
Nov 19, 2025	33.01	34.42	32.87	34.42	34.24	3.77%	399,800
Nov 18, 2025	32.87	33.17	32.58	33.17	33.00	0.88%	204,200
Nov 17, 2025	32.85	33.45	32.43	32.88	32.71	-2.40%	585,100
Nov 14, 2025	33.80	34.08	32.80	33.69	33.00	-0.12%	399,300
Nov 13, 2025	31.50	34.20	31.49	33.73	33.04	7.73%	951,400
Nov 12, 2025	31.02	31.46	30.89	31.31	30.67	0.93%	2,312,800
Nov 11, 2025	30.63	31.16	30.52	31.02	30.38	1.27%	322,900
Nov 10, 2025	30.22	30.71	30.22	30.63	30.00	0.43%	214,600
Nov 7, 2025	30.14	30.50	29.93	30.50	29.87	0.76%	193,000
Nov 6, 2025	30.45	30.54	30.09	30.27	29.65	-0.79%	370,700
Nov 5, 2025	29.89	30.79	29.85	30.51	29.88	1.73%	243,800
Nov 4, 2025	29.55	29.99	29.42	29.99	29.37	1.49%	386,600
Nov 3, 2025	29.65	29.91	29.34	29.55	28.94	-0.94%	197,500
Oct 31, 2025	29.83	29.96	29.51	29.83	29.22	-	532,200
Oct 30, 2025	29.49	29.84	29.21	29.83	29.22	1.15%	333,000
Oct 29, 2025	28.48	29.49	28.42	29.49	28.88	3.55%	345,900
Oct 28, 2025	28.51	28.59	28.32	28.48	27.89	-0.11%	183,600
Oct 27, 2025	28.36	28.67	28.23	28.51	27.92	0.53%	188,500
Oct 24, 2025	28.00	28.39	28.00	28.36	27.78	1.32%	173,600
Oct 23, 2025	28.06	28.09	27.86	27.99	27.41	0.50%	153,600
Oct 22, 2025	27.80	28.00	27.77	27.85	27.28	0.18%	147,500
Oct 21, 2025	27.76	27.95	27.56	27.80	27.23	0.54%	157,800
Oct 20, 2025	27.60	27.81	27.51	27.65	27.08	1.17%	244,500
Oct 17, 2025	27.16	27.48	27.08	27.33	26.77	0.63%	165,700
Oct 16, 2025	27.07	27.24	26.97	27.16	26.60	0.44%	221,400
Oct 15, 2025	26.98	27.12	26.86	27.04	26.48	0.33%	836,800
Oct 14, 2025	26.95	27.09	26.75	26.95	26.40	0.48%	232,600
Oct 13, 2025	27.17	27.36	26.72	26.82	26.27	-0.52%	275,900
Oct 10, 2025	26.97	27.61	26.70	26.96	26.41	-	345,300
Oct 9, 2025	27.05	27.18	26.95	26.96	26.41	-0.22%	279,700