Metlen Energy Metals PLC (MTLN.L) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	48.06	48.28	46.62	46.62	-3.24%	132,526
2026-09-01	49.68	49.70	48.04	48.18	-2.41%	105,401
2026-08-31	49.37	49.37	49.37	49.37	-0.02%	2,034
2026-08-28	49.68	50.00	48.80	49.38	-0.12%	84,770
2026-08-27	48.98	49.90	48.84	49.44	+1.23%	84,218
2026-08-26	49.46	49.64	48.46	48.84	-0.53%	94,533
2026-08-25	48.88	49.44	48.42	49.10	+1.11%	42,307
2026-08-24	48.62	48.98	48.32	48.56	+0.21%	45,178
2026-08-21	47.68	49.08	47.68	48.46	+0.50%	49,546
2026-08-20	47.96	48.90	47.64	48.22	+0.63%	45,644
2026-08-19	48.10	49.08	47.56	47.92	-0.42%	95,248
2026-08-18	49.68	49.70	48.12	48.12	-2.43%	78,660
2026-08-17	49.76	49.76	48.70	49.32	-0.04%	68,647
2026-08-14	48.98	49.78	48.20	49.34	+1.36%	93,281
2026-08-13	50.90	51.25	48.68	48.68	-4.08%	248,001
2026-08-12	50.35	51.00	49.60	50.75	-0.20%	130,507
2026-08-11	50.50	50.85	49.52	50.85	+0.20%	147,587
2026-08-10	49.46	50.75	48.74	50.75	+1.58%	180,773
2026-08-07	51.00	51.00	48.04	49.96	-0.18%	264,870
2026-08-06	48.82	55.00	48.00	50.05	+3.37%	380,558
2026-08-05	48.10	48.48	46.70	48.42	+0.88%	164,539
2026-08-04	47.98	48.20	46.84	48.00	+0.21%	132,797
2026-08-03	46.92	47.92	46.16	47.90	+3.63%	208,337
2026-07-31	45.88	46.22	45.22	46.22	+2.21%	115,228
2026-07-30	44.28	45.80	44.28	45.22	-0.40%	75,236
2026-07-29	44.86	45.68	44.56	45.40	+1.66%	183,850
2026-07-28	44.46	44.94	43.64	44.66	+1.82%	192,395
2026-07-27	44.56	44.96	43.56	43.86	-0.36%	116,291
2026-07-24	41.86	44.02	41.78	44.02	+3.48%	76,692
2026-07-23	43.10	47.16	42.44	42.54	-1.66%	176,577
2026-07-22	44.18	44.18	43.14	43.26	-1.86%	95,184
2026-07-21	43.02	44.08	42.82	44.08	+2.61%	91,353
2026-07-20	44.50	44.60	42.96	42.96	-3.16%	164,146
2026-07-17	43.64	44.58	42.70	44.36	+1.60%	168,851
2026-07-16	40.86	43.68	40.72	43.66	+5.46%	144,800
2026-07-15	41.46	41.88	41.06	41.40	-0.05%	85,275
2026-07-14	40.92	41.76	40.48	41.42	+1.97%	79,406
2026-07-13	40.16	40.90	39.90	40.62	+1.25%	137,430
2026-07-10	40.00	40.48	39.64	40.12	+0.45%	83,067
2026-07-09	40.00	40.54	39.74	39.94	-0.10%	135,856
2026-07-08	40.92	41.86	39.60	39.98	-2.63%	149,986
2026-07-07	41.56	42.62	40.90	41.06	-1.39%	147,703
2026-07-06	42.98	43.00	41.64	41.64	-2.57%	127,308
2026-07-03	42.30	42.80	41.58	42.74	+2.10%	67,125
2026-07-02	42.36	42.38	41.04	41.86	-0.81%	91,051
2026-07-01	41.10	42.20	40.74	42.20	+2.38%	223,035
2026-06-30	42.22	42.66	40.80	41.22	-2.32%	280,175
2026-06-29	40.86	42.20	40.06	42.20	+2.83%	164,945
2026-06-26	41.32	41.32	40.18	41.04	+0.20%	122,529
2026-06-25	40.56	41.12	40.32	40.96	-0.87%	161,416
2026-06-24	42.38	42.76	41.32	41.32	-3.14%	105,489
2026-06-23	41.10	42.80	41.04	42.66	+1.67%	212,240
2026-06-22	41.32	42.12	40.80	41.96	+2.89%	131,741
2026-06-19	41.28	41.94	40.78	40.78	-1.21%	577,860
2026-06-18	41.38	41.80	40.64	41.28	-1.67%	105,688
2026-06-17	41.14	41.98	40.56	41.98	+2.49%	143,022
2026-06-16	41.44	41.66	40.72	40.96	+0.59%	106,975
2026-06-15	42.10	42.58	40.72	40.72	-0.92%	633,408
2026-06-12	41.30	42.08	40.80	41.10	+1.48%	79,370
2026-06-11	41.22	41.98	40.50	40.50	-2.41%	98,287
2026-06-10	41.08	42.16	40.50	41.50	+2.42%	126,910
2026-06-09	40.02	42.10	39.82	40.52	+1.50%	145,314
2026-06-08	40.06	40.62	39.50	39.92	+0.86%	130,272
2026-06-05	41.56	41.56	39.58	39.58	-2.89%	126,794
2026-06-04	40.92	41.04	40.24	40.76	-0.20%	61,313
2026-06-03	41.20	41.62	40.50	40.84	-1.83%	72,270
2026-06-02	41.52	42.76	40.88	41.60	+2.67%	123,016
2026-06-01	41.50	42.24	40.52	40.52	-2.36%	207,988
2026-05-29	41.48	42.34	41.24	41.50	+0.48%	266,282
2026-05-28	41.50	41.50	40.84	41.30	+0.73%	146,378
2026-05-27	41.78	43.00	40.54	41.00	-1.20%	224,992
2026-05-26	39.94	41.54	39.72	41.50	+6.46%	181,340
2026-05-22	37.62	39.34	37.52	38.98	+3.62%	128,134
2026-05-21	37.76	38.48	37.56	37.62	-1.62%	148,825
2026-05-20	37.50	38.24	36.76	38.24	+1.81%	267,655
2026-05-19	38.70	38.94	36.88	37.56	-2.44%	184,758
2026-05-18	38.52	39.77	38.14	38.50	-0.98%	99,609
2026-05-15	39.92	40.26	38.44	38.88	-3.86%	364,387
2026-05-14	40.00	40.52	39.44	40.44	+0.65%	148,158
2026-05-13	37.96	40.18	37.54	40.18	+7.20%	276,000
2026-05-12	36.98	37.54	36.46	37.48	+0.00%	147,333
2026-05-11	36.46	37.82	36.18	37.48	+3.25%	140,688
2026-05-08	37.50	37.92	36.14	36.30	-3.97%	112,762
2026-05-07	37.96	38.54	37.30	37.80	-1.05%	247,690
2026-05-06	38.00	38.20	37.14	38.20	+1.38%	321,830
2026-05-05	37.38	37.68	35.82	37.68	+1.62%	226,688
2026-05-01	36.00	37.48	35.12	37.08	+3.23%	179,318
2026-04-30	34.52	35.92	34.22	35.92	+2.51%	225,233
2026-04-29	34.84	35.04	33.72	35.04	+0.98%	193,666
2026-04-28	35.28	35.28	34.26	34.70	+0.29%	338,121
2026-04-27	34.80	35.20	34.30	34.60	+0.64%	215,579
2026-04-24	34.58	34.88	34.00	34.38	+0.23%	181,283
2026-04-23	34.22	34.66	33.46	34.30	+1.42%	249,933
2026-04-22	33.70	33.90	33.16	33.82	+2.18%	746,598
2026-04-21	33.96	34.48	33.10	33.10	-1.78%	214,604
2026-04-20	35.60	36.08	33.52	33.70	-5.28%	338,923
2026-04-17	36.20	36.50	35.48	35.58	-0.61%	286,750
2026-04-16	35.14	36.66	34.86	35.80	+2.11%	343,710
2026-04-15	35.28	35.28	34.44	35.06	+0.34%	154,783
2026-04-14	33.74	35.20	33.56	34.94	+4.86%	260,981
2026-04-13	33.04	33.32	31.80	33.32	+3.22%	338,268
2026-04-10	35.50	35.98	32.16	32.28	-8.81%	372,588
2026-04-09	36.50	36.96	34.90	35.40	-0.56%	436,062
2026-04-08	36.94	37.78	35.36	35.60	+4.71%	571,439
2026-04-07	33.56	34.10	33.20	34.00	+1.80%	217,623
2026-04-02	33.90	33.90	33.00	33.40	-1.47%	225,274
2026-04-01	32.60	34.95	32.45	33.90	+1.50%	370,466
2026-03-31	32.00	33.55	31.75	33.40	+4.05%	326,082
2026-03-30	31.55	32.85	31.20	32.10	+1.10%	223,282
2026-03-27	34.50	34.95	30.50	31.75	-8.63%	709,990
2026-03-26	34.75	35.10	34.05	34.75	-0.29%	140,509
2026-03-25	34.35	35.00	34.10	34.85	+1.90%	278,753
2026-03-24	34.85	35.40	34.15	34.20	-2.01%	392,007
2026-03-23	34.60	36.30	33.80	34.90	-1.41%	238,766
2026-03-20	34.65	35.75	34.30	35.40	+3.21%	726,908
2026-03-19	35.25	36.00	34.10	34.30	-3.92%	156,554
2026-03-18	37.30	37.55	34.44	35.70	-4.29%	196,523
2026-03-17	37.05	37.45	36.60	37.30	+0.67%	243,186
2026-03-16	37.70	37.85	37.00	37.05	-1.72%	122,863
2026-03-13	37.50	37.75	35.80	37.70	+3.43%	191,167
2026-03-12	35.85	36.75	35.70	36.45	+0.41%	85,065
2026-03-11	36.20	36.65	35.25	36.30	+0.00%	176,498
2026-03-10	36.30	36.75	35.73	36.30	+1.97%	194,899
2026-03-09	33.80	35.60	33.10	35.60	+4.09%	272,578
2026-03-06	34.60	35.15	34.05	34.20	+0.00%	327,162
2026-03-05	35.80	36.10	34.20	34.20	-5.26%	175,240
2026-03-04	34.00	36.10	33.05	36.10	+7.44%	258,202
2026-03-03	35.25	35.25	33.00	33.60	-5.35%	401,382
2026-03-02	34.70	35.50	34.55	35.50	-0.14%	313,083
2026-02-27	36.40	37.35	35.40	35.55	-2.20%	362,801
2026-02-26	37.65	38.05	36.10	36.35	-3.45%	259,933
2026-02-25	35.35	38.15	35.00	37.65	+7.73%	260,295
2026-02-24	35.15	35.40	34.45	34.95	+1.30%	170,336
2026-02-23	35.60	35.90	34.50	34.50	-2.27%	218,231
2026-02-20	35.00	35.65	34.85	35.30	+1.00%	205,883
2026-02-19	36.35	36.35	34.90	34.95	-3.32%	563,131
2026-02-18	35.90	36.25	35.70	36.15	+0.28%	191,257
2026-02-17	36.90	36.90	35.35	36.05	-0.69%	163,917
2026-02-16	35.40	37.05	35.20	36.30	+2.98%	173,875
2026-02-13	34.80	35.85	34.65	35.25	+1.59%	851,033
2026-02-12	34.75	36.75	34.70	34.70	-0.14%	269,358
2026-02-11	36.15	36.45	34.75	34.75	-3.20%	300,717
2026-02-10	36.05	37.25	35.60	35.90	-0.42%	339,240
2026-02-09	37.50	38.15	35.20	36.05	+0.70%	704,774
2026-02-06	44.35	45.00	35.80	35.80	-20.27%	1,577,303
2026-02-05	46.35	46.85	44.10	44.90	-1.32%	130,096
2026-02-04	44.70	45.90	44.60	45.50	+2.48%	223,467
2026-02-03	45.90	46.30	44.40	44.40	-3.27%	316,664
2026-02-02	45.55	46.00	44.65	45.90	-0.22%	246,496
2026-01-30	47.90	48.25	46.00	46.00	-3.36%	335,613
2026-01-29	47.30	48.00	46.60	47.60	+2.70%	453,175
2026-01-28	44.00	46.75	43.45	46.35	+4.27%	390,184
2026-01-27	43.00	44.45	42.70	44.45	+3.49%	148,872
2026-01-26	43.35	44.00	42.20	42.95	+0.82%	131,424
2026-01-23	43.25	43.75	42.55	42.60	-0.70%	113,431
2026-01-22	41.50	43.61	41.05	42.90	+4.25%	132,657
2026-01-21	42.65	43.00	41.15	41.15	-0.48%	430,988
2026-01-20	42.15	42.75	41.35	41.35	-1.55%	125,048
2026-01-19	43.70	44.55	42.00	42.00	-2.33%	120,510
2026-01-16	45.05	45.25	43.00	43.00	-3.80%	154,825
2026-01-15	44.45	44.90	43.65	44.70	+1.48%	73,385
2026-01-14	43.80	44.45	42.95	44.05	+2.20%	157,072
2026-01-13	43.40	43.90	42.90	43.10	+0.00%	43,519
2026-01-12	43.90	43.90	42.65	43.10	-0.92%	75,385
2026-01-09	42.80	43.80	42.80	43.50	+0.58%	149,336
2026-01-08	43.75	44.50	42.95	43.25	-0.69%	80,044
2026-01-07	45.45	45.85	43.55	43.55	-2.35%	120,762
2026-01-06	45.40	45.65	43.70	44.60	-1.11%	123,254
2026-01-05	46.45	46.45	44.70	45.10	-1.64%	95,219
2026-01-02	44.90	45.90	44.10	45.85	+3.73%	108,673
2025-12-31	44.25	44.45	43.35	44.20	-0.11%	52,775
2025-12-30	44.20	44.95	43.80	44.25	-0.67%	60,002
2025-12-29	44.75	45.05	43.65	44.55	+0.45%	113,360
2025-12-24	44.45	45.75	44.05	44.35	+0.80%	68,682
2025-12-23	41.50	44.00	41.30	44.00	+6.80%	143,132
2025-12-22	41.30	42.15	40.80	41.20	-0.36%	87,276
2025-12-19	41.25	42.10	41.05	41.35	+0.36%	655,410
2025-12-18	41.00	42.25	41.00	41.20	+1.10%	144,215
2025-12-17	40.70	42.25	40.35	40.75	+1.12%	302,343
2025-12-16	41.00	41.65	40.30	40.30	-2.77%	142,267
2025-12-15	41.95	42.85	40.95	41.45	-0.12%	151,599
2025-12-12	43.40	43.65	41.30	41.50	-4.16%	144,226
2025-12-11	41.50	43.30	40.75	43.30	+5.35%	115,188
2025-12-10	40.40	41.35	40.40	41.10	+1.73%	119,243
2025-12-09	40.45	41.50	40.35	40.40	+0.50%	219,893
2025-12-08	41.00	41.70	40.20	40.20	-1.83%	233,274
2025-12-05	42.25	42.65	40.95	40.95	-2.73%	213,461
2025-12-04	42.20	43.20	42.00	42.10	+0.12%	122,655
2025-12-03	44.95	45.20	42.00	42.05	-5.08%	142,616
2025-12-02	43.85	44.40	43.45	44.30	+1.61%	90,699
2025-12-01	44.60	44.95	43.35	43.60	-1.13%	99,381
2025-11-28	43.95	44.65	43.30	44.10	+0.57%	101,148
2025-11-27	43.90	44.95	43.40	43.85	+0.69%	98,444
2025-11-26	44.85	44.95	43.40	43.55	-0.57%	168,894
2025-11-25	42.70	45.10	41.40	43.80	+1.62%	167,559
2025-11-24	43.50	44.40	42.15	43.10	+1.41%	3,766,416
2025-11-21	41.80	43.15	41.60	42.50	+0.59%	150,604
2025-11-20	42.80	43.15	41.85	42.25	+0.36%	129,615
2025-11-19	40.55	42.30	40.55	42.10	+4.21%	69,044
2025-11-18	41.00	41.50	40.00	40.40	-2.18%	122,992
2025-11-17	42.60	43.10	41.00	41.30	-2.71%	89,845
2025-11-14	44.65	45.20	42.45	42.45	-6.08%	123,461
2025-11-13	43.90	45.20	43.20	45.20	+3.55%	141,964
2025-11-12	42.30	43.65	42.20	43.65	+3.56%	126,850
2025-11-11	42.35	42.80	41.60	42.15	+0.72%	89,565
2025-11-10	42.00	43.30	41.55	41.85	+1.58%	108,388
2025-11-07	43.65	43.70	41.20	41.20	-5.61%	198,334
2025-11-06	45.15	45.20	42.05	43.65	-5.42%	239,198
2025-11-05	45.45	46.50	44.60	46.15	+1.65%	137,032
2025-11-04	43.85	45.55	43.50	45.40	+3.65%	106,986
2025-11-03	44.85	45.05	43.70	43.80	-0.79%	109,923
2025-10-31	43.25	44.65	42.95	44.15	+2.08%	164,189
2025-10-30	42.80	43.45	41.95	43.25	+1.53%	127,091
2025-10-29	41.65	42.75	40.95	42.60	+2.28%	91,541
2025-10-28	41.75	41.95	40.50	41.65	+1.59%	103,477
2025-10-27	43.20	43.40	41.00	41.00	-2.26%	239,286
2025-10-24	44.85	44.85	41.95	41.95	-5.20%	533,703
2025-10-23	43.75	44.30	43.25	44.25	+1.14%	117,043
2025-10-22	43.35	44.10	42.80	43.75	+2.10%	146,761
2025-10-21	41.15	43.15	41.00	42.85	+5.02%	103,116
2025-10-20	41.80	42.80	40.75	40.80	-1.92%	93,885
2025-10-17	42.30	43.10	40.70	41.60	-1.42%	215,420
2025-10-16	43.85	44.30	41.50	42.20	-2.76%	240,039
2025-10-15	44.50	44.80	42.55	43.40	-1.14%	389,110
2025-10-14	46.80	47.00	43.90	43.90	-6.20%	187,474
2025-10-13	47.10	48.05	45.95	46.80	-0.43%	103,274
2025-10-10	47.55	48.00	46.75	47.00	+0.75%	68,124
2025-10-09	46.80	47.40	46.00	46.65	+1.74%	60,030
2025-10-08	46.90	47.30	45.85	45.85	-1.19%	156,607
2025-10-07	45.00	46.70	45.00	46.40	+1.75%	188,826
2025-10-06	47.15	47.35	45.60	45.60	-2.88%	80,897
2025-10-03	48.30	48.30	46.90	46.95	-1.37%	72,917
2025-10-02	47.75	48.35	47.00	47.60	+1.28%	77,178
2025-10-01	47.20	48.00	47.00	47.00	-0.74%	119,482
2025-09-30	48.15	48.45	46.95	47.35	-1.35%	175,342
2025-09-29	47.20	48.40	46.90	48.00	+2.35%	117,752
2025-09-26	47.90	47.90	46.30	46.90	-2.09%	133,877
2025-09-25	48.05	48.75	47.55	47.90	-0.42%	89,962
2025-09-24	49.60	49.80	48.10	48.10	-1.64%	92,636
2025-09-23	51.80	51.80	48.50	48.90	-4.12%	135,738
2025-09-22	50.50	51.60	50.05	51.00	+1.39%	156,097
2025-09-19	50.20	52.40	49.80	50.30	+0.40%	5,714,239
2025-09-18	49.90	51.40	49.70	50.10	+0.91%	174,457
2025-09-17	49.25	50.90	49.10	49.65	+1.74%	255,704
2025-09-16	51.30	51.30	48.80	48.80	-2.98%	217,152
2025-09-15	50.65	51.30	50.25	50.30	+0.20%	115,110
2025-09-12	50.65	51.51	50.05	50.20	+0.10%	223,015
2025-09-11	50.50	51.20	50.15	50.15	+0.30%	293,116
2025-09-10	53.00	53.00	48.22	50.00	-2.91%	213,292
2025-09-09	55.00	55.00	51.45	51.50	-5.33%	240,646

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+11.92%). Pire mois : Févr (-22.55%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+0.33%
Févr-22.55%
Mars-5.92%
Avr+5.96%
Mai+11.92%
Juin+1.73%
Juil+9.53%
Août+7.72%
Sept-13.78%
Oct-6.06%
Nov+0.68%
Déc+1.38%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de Metlen Energy Metals PLC (MTLN.L) ?

46.62 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de MTLN.L ?

Plus haut à 55.95 et plus bas à 30.50 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de Metlen Energy Metals PLC ?

Historiquement, le mois le plus fort de MTLN.L a été Mai (moyenne +11.92%) et le plus faible Févr (moyenne -22.55%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 275 bougies quotidiennes du data lake Closelook.