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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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