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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	358.5	359.93	359.93	361.5	358.5	32
February 19, 2026	354.87	354.6	354.6	354.87	353.15	54
February 18, 2026	354.1	359.28	359.28	359.28	354.1	1
February 17, 2026	351.65	352.2	352.2	352.2	347.98	267
February 16, 2026	353.55	355.08	355.08	355.08	353.55	111
February 13, 2026	352	356.38	356.38	356.38	351.6	55
February 12, 2026	365.15	355.5	355.5	365.15	355.5	35
February 11, 2026	361.89	364.3	364.3	364.6	361.89	669
February 10, 2026	359.5	359.5	359.5	359.5	359.5	0
February 09, 2026	352.55	356.55	356.55	356.55	351.3	0
February 06, 2026	345.5	350.78	350.78	351.2	345.5	30
February 05, 2026	346.3	347.83	347.83	347.83	345.9	970
February 04, 2026	355.68	355.68	355.68	355.68	355.68	0
February 03, 2026	352.9	355.08	355.08	355.08	352.9	1,232
February 02, 2026	337.85	347.4	347.4	347.4	337.85	1,033
January 30, 2026	344.2	344.58	344.58	344.58	344.2	3
January 29, 2026	354.15	348.18	348.18	355.6	348.18	1,880
January 28, 2026	349.4	348.35	348.35	349.4	346.35	14
January 27, 2026	347.1	347.55	347.55	347.75	345.65	1,497
January 26, 2026	346.15	348.25	348.25	350.9	346.15	143
January 23, 2026	342.45	344.03	344.03	344.35	342.25	7,001
January 22, 2026	342.75	343.78	343.78	343.78	342.75	5
January 21, 2026	341.05	341.55	341.55	341.55	341.05	20
January 20, 2026	332.8	333.73	333.73	333.73	332.2	34
January 19, 2026	336.4	336.48	336.48	336.48	336.4	1
January 16, 2026	339.45	338	338	339.45	338	2,055
January 15, 2026	340.25	344.2	344.2	344.2	340.25	10
January 14, 2026	338.2	341.05	341.05	341.05	338.05	295
January 13, 2026	335.55	335.58	335.58	336.1	334.75	702
January 12, 2026	335.35	336.78	336.78	336.78	335.2	20
January 09, 2026	333.4	333.9	333.9	333.9	333.4	2
January 08, 2026	328.1	329	329	329	328.1	2
January 07, 2026	334.15	330.73	330.73	334.15	329.6	34,853
January 06, 2026	328.5	332.9	332.9	332.9	328.5	50
January 05, 2026	329.33	328.33	328.33	329.33	327.05	32,199
January 02, 2026	326.68	325.65	325.65	326.68	325.65	106
December 31, 2025	324.35	324.35	324.35	324.35	324.35	921
December 30, 2025	326.67	326.4	326.4	326.67	326.4	16
December 29, 2025	323.13	323.13	323.13	323.13	323.13	419
December 24, 2025	323.2	322.48	322.48	323.2	322.48	2
December 23, 2025	321.93	321.93	321.93	321.93	321.93	0
December 22, 2025	320.2	320.55	320.55	320.55	318.7	184
December 19, 2025	319.27	319.27	319.27	319.27	319.27	0
December 18, 2025	318.88	318.88	318.88	318.88	318.88	0
December 17, 2025	315.18	315.18	315.18	315.18	315.18	0
December 16, 2025	315.75	315.2	315.2	315.75	315.2	1,091
December 15, 2025	314.2	314.2	314.2	314.2	314.2	0
December 12, 2025	311.85	311.85	311.85	311.85	311.85	0
December 11, 2025	313.45	313.45	313.45	313.45	313.45	0
December 10, 2025	313.75	311.05	311.05	313.75	311.05	32
December 09, 2025	315	311.95	311.95	315	311.95	4,790
December 08, 2025	313.1	313.1	313.1	313.1	313.1	0
December 05, 2025	315	314.7	314.7	315	314.45	59
December 04, 2025	313.85	313.85	313.85	313.85	313.85	0
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

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