Metals Exploration plc - MTL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.75	12.5	12.5	12.9	12.46	490,099
November 06, 2025	12.85	12.85	12.85	13	12.6	3.83M
November 05, 2025	12.55	12.9	12.9	12.9	12.3	1.97M
November 04, 2025	12.7	12.55	12.55	12.9	12.33	3.29M
November 03, 2025	12.88	12.7	12.7	13	12.55	1.59M
October 31, 2025	12.75	13	13	13.2	12.75	2.65M
October 30, 2025	12.5	12.75	12.75	12.9	12.5	1.23M
October 29, 2025	12.45	12.6	12.6	12.9	12.45	3.93M
October 28, 2025	12.2	12.4	12.4	12.5	11.6	7.32M
October 27, 2025	12.75	12.2	12.2	12.89	12.12	5.47M
October 24, 2025	13	12.85	12.85	13.17	12.7	2.38M
October 23, 2025	12.5	13.2	13.2	13.2	12.46	3.26M
October 22, 2025	12.7	12.3	12.3	12.98	12.26	7.75M
October 21, 2025	13.8	12.6	12.6	13.8	12.5	9.34M
October 20, 2025	14.05	13.7	13.7	14.3	13.36	4.79M
October 17, 2025	14.3	14.2	14.2	14.9	13.8	5.58M
October 16, 2025	14.2	14.5	14.5	14.8	14.1	5.02M
October 15, 2025	13.6	14.2	14.2	14.25	13.53	5.63M
October 14, 2025	13.43	13.6	13.6	13.8	13.2	4M
October 13, 2025	14	13	13	14	13	9.55M
October 10, 2025	14.2	13.9	13.9	14.4	13.75	7.38M
October 09, 2025	14.3	14.2	14.2	14.4	14	3.65M
October 08, 2025	14.3	14.3	14.3	14.36	14	2.3M
October 07, 2025	14.8	14.2	14.2	15	14.2	5.47M
October 06, 2025	15	15	15	15.2	14.8	8.07M
October 03, 2025	14.2	14.9	14.9	15.2	14.15	11.75M
October 02, 2025	14	14.2	14.2	14.25	13.8	3.33M
October 01, 2025	13.9	14	14	14.25	13.8	5.15M
September 30, 2025	13.5	13.9	13.9	14.06	13.5	8.52M
September 29, 2025	13.2	13.6	13.6	13.7	12.97	6.04M
September 26, 2025	12.8	12.95	12.95	13.2	12.8	5.27M
September 25, 2025	12.8	12.9	12.9	13	12.6	2.81M
September 24, 2025	12.83	12.85	12.85	13.2	12.63	7.16M
September 23, 2025	12.7	12.5	12.5	12.8	12.32	5.51M
September 22, 2025	12.9	12.75	12.75	13	12.6	6.16M
September 19, 2025	12.65	12.9	12.9	12.95	12.6	2.68M
September 18, 2025	12.85	13	13	13	12.5	4.09M
September 17, 2025	13	13	13	13.2	12.63	4.12M
September 16, 2025	12.75	13.05	13.05	13.2	12.75	4.75M
September 15, 2025	12.8	12.75	12.75	13.3	12.6	5.71M
September 12, 2025	13.2	12.9	12.9	13.4	12.8	3.66M
September 11, 2025	13.55	13.1	13.1	13.69	12.83	4.61M
September 10, 2025	14.3	13.4	13.4	14.68	13.3	7.75M
September 09, 2025	13.5	14.2	14.2	14.95	13	15.13M
September 08, 2025	12.7	13.2	13.2	13.7	12.5	10.26M
September 05, 2025	12.3	12.6	12.6	12.9	12.1	5.65M
September 04, 2025	13	12.8	12.8	13.05	12.13	5.02M
September 03, 2025	13.2	13.1	13.1	13.5	12.8	5.35M
September 02, 2025	13.15	13.2	13.2	13.2	13.06	3.72M
September 01, 2025	12.78	13.15	13.15	13.39	12.78	6.03M
August 29, 2025	12	12.8	12.8	12.8	11.85	16.63M
August 28, 2025	11.7	11.7	11.7	12.3	11	21.36M
August 27, 2025	12.72	12.15	12.15	12.85	11.9	10.7M
August 26, 2025	12.9	12.6	12.6	13	12.33	3.68M
August 22, 2025	12.95	12.9	12.9	13.2	12.6	3.61M
August 21, 2025	12.7	12.95	12.95	13.09	12.5	6M
August 20, 2025	13.3	12.3	12.3	13.42	12.3	9.19M
August 19, 2025	13.6	13.4	13.4	13.8	13.33	3.63M
August 18, 2025	13.7	13.55	13.55	14	13.51	2.54M
August 15, 2025	13.99	13.8	13.8	14	13.7	2.13M

Metals Exploration plc (MTL.L) LSE