MAHLE Metal Leve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.05	36.05	35.45	35.66	35.66	-1.08%	349,800
Apr 27, 2026	36.10	36.55	35.81	36.05	36.05	-0.41%	2,248,400
Apr 24, 2026	36.42	36.68	36.00	36.20	36.20	-0.60%	209,300
Apr 23, 2026	36.57	36.79	36.09	36.42	36.42	-0.41%	210,500
Apr 22, 2026	37.15	37.18	36.29	36.57	36.57	-1.19%	244,100
Apr 20, 2026	36.66	37.14	36.66	37.01	37.01	0.95%	201,700
Apr 17, 2026	36.23	37.25	36.23	36.66	36.66	1.24%	271,700
Apr 16, 2026	37.17	37.17	36.05	36.21	36.21	-1.31%	317,900
Apr 15, 2026	37.11	37.58	36.58	36.69	36.69	-1.64%	301,200
Apr 14, 2026	37.38	37.78	37.00	37.30	37.30	0.48%	1,378,700
Apr 13, 2026	37.00	37.48	36.47	37.12	37.12	0.24%	392,800
Apr 10, 2026	37.46	37.50	35.48	37.03	37.03	-1.67%	1,313,300
Apr 9, 2026	36.14	37.86	36.14	37.66	37.66	4.23%	476,800
Apr 8, 2026	35.73	36.45	35.66	36.13	36.13	2.35%	322,200
Apr 7, 2026	35.25	35.44	35.04	35.30	35.30	0.20%	205,100
Apr 6, 2026	35.12	35.50	35.12	35.23	35.23	0.31%	277,700
Apr 2, 2026	35.13	35.18	34.46	35.12	35.12	-0.06%	212,000
Apr 1, 2026	34.85	35.36	34.85	35.14	35.14	0.43%	315,200
Mar 31, 2026	34.34	35.08	34.31	34.99	34.99	2.46%	401,000
Mar 30, 2026	34.66	34.98	34.14	34.15	34.15	-0.18%	267,900
Mar 27, 2026	34.53	34.97	34.21	34.21	34.21	-0.78%	359,800
Mar 26, 2026	35.38	35.66	34.45	34.48	34.48	-2.41%	235,000
Mar 25, 2026	35.12	35.78	35.12	35.33	35.33	0.60%	356,000
Mar 24, 2026	35.11	35.59	34.92	35.12	35.12	-0.87%	186,000
Mar 23, 2026	34.59	35.60	34.59	35.43	35.43	2.46%	266,600
Mar 20, 2026	34.80	34.85	34.34	34.58	34.58	-0.66%	286,000
Mar 19, 2026	34.32	34.96	33.96	34.81	34.81	1.43%	273,700
Mar 18, 2026	34.55	34.96	34.11	34.32	34.32	-0.49%	349,300
Mar 17, 2026	35.00	36.35	34.30	34.49	34.49	-1.23%	703,400
Mar 16, 2026	34.66	35.37	34.66	34.92	34.92	1.39%	401,100
Mar 13, 2026	35.33	35.33	34.39	34.44	34.44	-1.32%	488,200
Mar 12, 2026	35.30	35.35	34.90	34.90	34.90	-1.47%	366,100
Mar 11, 2026	35.41	35.82	35.09	35.42	35.42	0.14%	359,500
Mar 10, 2026	35.28	35.86	34.82	35.37	35.37	1.52%	390,500
Mar 9, 2026	35.10	35.33	34.29	34.84	34.84	-0.26%	420,500
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