SPDR MSCI Europe Materials UCITS ETF - MTRL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	300.4	300.1	300.1	300.4	299.3	11
September 25, 2025	299.05	298.65	298.65	299.55	298.65	55
September 24, 2025	299.85	299.85	299.85	299.85	299.85	0
September 23, 2025	298.3	299.75	299.75	300.25	298.3	165
September 22, 2025	299.25	298.35	298.35	299.25	298.35	20
September 19, 2025	299.27	299.27	299.27	299.27	299.27	0
September 18, 2025	300.35	298.58	298.58	300.35	298.58	78
September 17, 2025	300.65	300.1	300.1	300.65	300.1	22
September 16, 2025	302.58	302.58	302.58	302.58	302.58	0
September 15, 2025	304.7	304.45	304.45	304.7	304.45	4,145
September 12, 2025	305.5	304.35	304.35	305.5	304.05	1,263
September 11, 2025	301.5	304.08	304.08	304.08	301.5	305
September 10, 2025	303.3	300.9	300.9	303.3	300.9	1,761
September 09, 2025	304	303.25	303.25	304	303.25	24
September 08, 2025	302.55	302.55	302.55	302.55	302.55	0
September 05, 2025	299.55	299.68	299.68	299.68	299.55	18
September 04, 2025	298.25	298.25	298.25	298.25	298.25	0
September 03, 2025	297.4	298.52	298.52	298.52	297.4	560
September 02, 2025	296.77	296.77	296.77	296.77	296.77	13
September 01, 2025	300	300	300	300	300	13
August 29, 2025	302.4	300.85	300.85	302.4	300.85	12
August 28, 2025	302.48	302.48	302.48	302.48	302.48	0
August 27, 2025	302.35	301.23	301.23	302.35	301.23	139
August 26, 2025	302.8	302	302	303.25	302	852
August 22, 2025	302	305.15	305.15	305.45	302	88
August 21, 2025	301.9	301.9	301.9	301.9	301.9	0
August 20, 2025	304.05	304.05	304.05	304.05	304.05	0
August 19, 2025	298.8	303.73	303.73	303.73	298.8	1,150
August 18, 2025	299.7	298.8	298.8	299.7	298.8	4,109
August 15, 2025	302.15	301.08	301.08	302.15	301.08	24
August 14, 2025	299.58	299.58	299.58	299.58	299.58	0
August 13, 2025	299.55	299.55	299.55	299.55	299.55	0
August 12, 2025	296.95	297.9	297.9	297.9	296.95	4
August 11, 2025	295.45	295.45	295.45	295.45	295.45	0
August 08, 2025	296.05	297.83	297.83	297.83	295.95	23
August 07, 2025	290.4	295.3	295.3	295.3	290.4	1,902
August 06, 2025	291.65	291.77	291.77	291.77	291.65	88
August 05, 2025	292.52	292.52	292.52	292.52	292.52	0
August 04, 2025	290.2	291.45	291.45	291.45	290.2	48
August 01, 2025	290.8	288.52	288.52	290.8	288.52	8
July 31, 2025	295.18	295.18	295.18	295.18	295.18	0
July 30, 2025	300.18	300.18	300.18	300.18	300.18	0
July 29, 2025	301.46	301.25	301.25	301.46	301.25	140
July 28, 2025	301.8	302.85	302.85	302.85	301.8	233
July 25, 2025	304.2	304.2	304.2	304.2	304.2	0
July 24, 2025	305.15	305.15	305.15	305.15	305.15	0
July 23, 2025	305.35	306.02	306.02	306.02	305.35	562
July 22, 2025	302	302.25	302.25	302.25	302	3,245
July 21, 2025	302.48	302.48	302.48	302.48	302.48	0
July 18, 2025	299.3	299.3	299.3	299.3	299.3	0
July 17, 2025	299.6	299.7	299.7	299.7	299.6	9
July 16, 2025	298.75	298.75	298.75	298.75	298.75	0
July 15, 2025	303	300.85	300.85	303	300.85	16
July 14, 2025	301.35	301.38	301.38	301.38	301.35	2
July 11, 2025	303.27	303.27	303.27	303.27	303.27	0
July 10, 2025	305.95	306.6	306.6	307.1	305.4	1,420
July 09, 2025	301.25	301.38	301.38	301.38	301.25	308
July 08, 2025	300.5	300.5	300.5	300.5	300.5	286
July 07, 2025	298.2	298.38	298.38	298.38	298.2	1,294
July 04, 2025	297.95	297.95	297.95	297.95	297.95	0

SPDR MSCI Europe Materials UCITS ETF (MTRL.L) LSE