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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	313.45	312.83	312.83	313.45	312.83	960
December 02, 2025	310.92	310.92	310.92	310.92	310.92	0
December 01, 2025	313.67	313.67	313.67	313.67	313.67	0
November 28, 2025	312.77	312.77	312.77	312.77	312.77	0
November 27, 2025	310.55	310.55	310.55	310.55	310.55	0
November 26, 2025	310.2	310.88	310.88	310.88	309.1	3
November 25, 2025	305.5	308.95	308.95	308.95	305.5	1,980
November 24, 2025	305.05	304.63	304.63	305.7	304.63	2,112
November 21, 2025	301.85	301.85	301.85	301.85	301.85	23
November 20, 2025	302.95	302.85	302.85	302.95	302.85	19
November 19, 2025	303.3	303.6	303.6	303.9	300.9	4
November 18, 2025	301.55	301.55	301.55	301.55	301.55	458
November 17, 2025	309.65	308.5	308.5	309.65	308.5	289
November 14, 2025	312.65	311.1	311.1	312.65	309.55	30
November 13, 2025	316.3	315.75	315.75	317.1	315.75	108
November 12, 2025	315.63	315.63	315.63	315.63	315.63	4,054
November 11, 2025	310.35	312.42	312.42	312.42	310.25	12
November 10, 2025	308.13	308.13	308.13	308.13	308.13	0
November 07, 2025	305.6	304.18	304.18	305.7	303.95	195
November 06, 2025	304.98	304.98	304.98	304.98	304.98	0
November 05, 2025	305.33	305.33	305.33	305.33	305.33	0
November 04, 2025	301	302.45	302.45	302.45	301	618
November 03, 2025	305.4	305.4	305.4	305.4	305.4	0
October 31, 2025	308.05	309.05	309.05	309.25	308.05	41
October 30, 2025	310.8	310.8	310.8	310.8	310.8	0
October 29, 2025	315.4	312.68	312.68	315.4	312.68	2,028
October 28, 2025	309.05	311.95	311.95	311.95	309.05	23
October 27, 2025	312.05	310.8	310.8	312.05	310.8	93
October 24, 2025	311.85	312.65	312.65	312.65	310.9	573
October 23, 2025	308.9	311.52	311.52	311.52	308.9	4
October 22, 2025	310.15	309.35	309.35	310.15	309.35	44
October 21, 2025	309.9	308.9	308.9	309.9	308.9	40
October 20, 2025	307.25	310.4	310.4	310.4	307.25	3,953
October 17, 2025	306.9	307.25	307.25	307.25	306.55	429
October 16, 2025	307.2	310.33	310.33	310.33	307.2	16
October 15, 2025	308.4	308.58	308.58	308.58	308.4	46
October 14, 2025	305.88	305.88	305.88	305.88	305.88	0
October 13, 2025	303.2	307.55	307.55	307.55	303.2	93
October 10, 2025	305.35	301.75	301.75	305.35	301.75	186
October 09, 2025	307.05	307.63	307.63	309.6	307.05	548
October 08, 2025	304.85	306.33	306.33	306.33	304.85	30
October 07, 2025	302.9	303.95	303.95	303.95	302.9	3,375
October 06, 2025	303.1	304.25	304.25	304.25	303.1	2
October 03, 2025	304.93	304.93	304.93	304.93	304.93	0
October 02, 2025	305.7	304.27	304.27	305.7	304.27	327
October 01, 2025	301.95	304.48	304.48	304.48	301.95	2,057
September 30, 2025	301	303.13	303.13	303.13	301	28
September 29, 2025	302.8	302.95	302.95	302.95	301.25	61
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

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