MULL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	19.14	19.14	17.04	17.45	17.45	-8.30%	33,034
Feb 20, 2025	19.60	19.63	18.90	19.03	19.03	-2.46%	27,246
Feb 19, 2025	20.08	20.45	19.24	19.51	19.51	-4.41%	103,712
Feb 18, 2025	18.96	20.78	18.81	20.41	20.41	14.21%	93,663
Feb 14, 2025	17.54	18.21	17.42	17.87	17.87	7.59%	54,878
Feb 13, 2025	15.33	16.63	15.33	16.61	16.61	9.13%	74,671
Feb 12, 2025	14.44	15.55	13.80	15.22	15.22	-5.17%	80,216
Feb 11, 2025	16.19	16.65	15.95	16.05	16.05	-4.18%	69,153
Feb 10, 2025	15.75	16.78	15.75	16.75	16.75	7.86%	49,316
Feb 7, 2025	16.58	16.70	15.28	15.53	15.53	-4.37%	27,618
Feb 6, 2025	16.46	16.89	16.02	16.24	16.24	1.69%	31,499
Feb 5, 2025	14.95	15.97	14.91	15.97	15.97	6.89%	41,787
Feb 4, 2025	14.46	15.19	14.46	14.94	14.94	1.36%	40,209
Feb 3, 2025	14.40	15.18	14.24	14.74	14.74	-2.90%	31,236
Jan 31, 2025	15.26	16.22	15.18	15.18	15.18	-2.88%	123,894
Jan 30, 2025	15.09	15.88	15.00	15.63	15.63	7.28%	77,552
Jan 29, 2025	14.86	14.96	14.18	14.57	14.57	1.75%	72,976
Jan 28, 2025	15.79	15.79	14.26	14.32	14.32	-6.19%	103,132
Jan 27, 2025	16.73	17.08	14.27	15.27	15.27	-23.52%	93,606
Jan 24, 2025	20.74	20.74	19.76	19.96	19.96	-2.92%	19,937
Jan 23, 2025	20.67	21.10	20.00	20.56	20.56	-8.09%	40,250
Jan 22, 2025	22.47	22.74	21.83	22.37	22.37	-0.36%	21,692
Jan 21, 2025	20.89	22.72	20.89	22.45	22.45	6.90%	29,890
Jan 17, 2025	20.08	21.08	20.00	21.00	21.00	5.46%	25,827
Jan 16, 2025	20.56	20.67	19.59	19.91	19.91	-0.98%	19,150
Jan 15, 2025	18.79	20.32	18.79	20.11	20.11	12.10%	33,414
Jan 14, 2025	17.55	17.95	17.24	17.94	17.94	4.48%	51,059
Jan 13, 2025	17.37	17.37	16.23	17.17	17.17	-8.62%	26,551
Jan 10, 2025	18.22	19.11	17.87	18.79	18.79	-0.11%	39,168
Jan 8, 2025	20.33	20.34	18.46	18.81	18.81	-5.00%	44,602
Jan 7, 2025	20.33	21.59	19.53	19.80	19.80	5.26%	139,918
Jan 6, 2025	17.46	19.50	17.46	18.81	18.81	21.01%	68,932
Jan 3, 2025	14.85	15.64	14.80	15.54	15.54	5.85%	51,448
Jan 2, 2025	13.97	14.69	13.97	14.69	14.69	7.40%	25,206
Dec 31, 2024	14.14	14.40	13.66	13.67	13.67	-3.00%	50,223
Dec 30, 2024	14.30	14.54	13.84	14.10	14.10	-6.96%	43,615
Dec 27, 2024	15.24	15.32	14.90	15.15	15.15	-3.18%	27,891
Dec 26, 2024	15.22	15.88	15.11	15.65	15.65	1.28%	48,696
Dec 24, 2024	15.57	15.57	15.09	15.45	15.45	-1.02%	33,567
Dec 23, 2024	15.70	15.93	15.15	15.61	15.61	-0.41%	45,592
Dec 20, 2024	14.02	15.70	13.61	15.68	15.68	6.56%	130,727
Dec 19, 2024	16.08	16.21	13.68	14.71	14.71	-32.74%	350,508
Dec 18, 2024	24.63	25.50	21.67	21.87	21.87	-9.13%	157,349
Dec 17, 2024	24.71	24.85	23.62	24.07	24.07	0.62%	50,819
Dec 16, 2024	22.90	25.02	22.41	23.92	23.92	11.26%	139,367
Dec 13, 2024	20.50	21.70	20.50	21.50	21.50	8.19%	35,948
Dec 12, 2024	21.29	21.29	19.65	19.87	19.87	-7.29%	23,005
Dec 11, 2024	20.46	21.50	20.26	21.44	21.44	8.06%	17,804
Dec 10, 2024	22.15	22.15	19.59	19.84	19.84	-9.21%	13,102
Dec 9, 2024	21.59	22.25	21.48	21.85	21.85	3.23%	5,466
Dec 6, 2024	21.29	21.48	20.67	21.17	21.17	0.45%	8,119
Dec 5, 2024	22.38	22.45	21.00	21.07	21.07	-4.62%	12,591
Dec 4, 2024	20.99	22.13	20.98	22.09	22.09	6.88%	2,986
Dec 3, 2024	21.19	21.83	20.67	20.67	20.67	2.59%	11,683
Dec 2, 2024	20.05	20.52	19.90	20.15	20.15	1.23%	4,063
Nov 29, 2024	19.81	19.90	19.75	19.90	19.90	-0.68%	1,042
Nov 27, 2024	20.80	20.80	19.67	20.04	20.04	-6.86%	5,272
Nov 26, 2024	21.45	21.52	20.98	21.52	21.52	-5.42%	3,111
Nov 25, 2024	22.44	23.36	22.44	22.75	22.75	3.60%	5,486
Nov 22, 2024	21.99	22.14	21.83	21.96	21.96	-0.46%	3,648
Nov 21, 2024	21.20	22.18	21.17	22.06	22.06	9.15%	5,020
Nov 20, 2024	20.05	20.23	19.52	20.21	20.21	1.07%	4,202
Nov 19, 2024	19.65	20.03	19.65	20.00	20.00	0.45%	1,336
Nov 18, 2024	19.47	19.97	19.47	19.91	19.91	2.15%	1,694
Nov 15, 2024	19.49	19.49	19.37	19.49	19.49	-5.58%	299
Nov 14, 2024	20.95	20.95	20.62	20.64	20.64	-1.75%	3,288
Nov 13, 2024	21.24	21.38	21.01	21.01	21.01	-7.98%	4,326