Mullen Group Ltd. (MLLGF)
OTCMKTS
· Delayed Price · Currency is USD
8.81
-0.03 (-0.34%)
Mar 11, 2025, 4:00 PM EST
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Mar 11, 2025 | 8.84 | 8.84 | 8.81 | 8.81 | 8.81 | -4.24% | 265 |
| Mar 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 5 |
| Mar 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.07% | 500 |
| Mar 6, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 60 |
| Mar 5, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Mar 4, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -5.00% | 105 |
| Mar 3, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | - |
| Feb 28, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 32,255 |
| Feb 27, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.26 | 0.05% | 13,924 |
| Feb 26, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - | - |
| Feb 25, 2025 | 9.29 | 9.30 | 9.29 | 9.30 | 9.25 | -2.71% | 5,032 |
| Feb 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - | 6,666 |
| Feb 21, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - | 24 |
| Feb 20, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - | - |
| Feb 19, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - | 22 |
| Feb 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | - | - |
| Feb 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.51 | 2.67% | 322 |
| Feb 13, 2025 | 9.39 | 9.41 | 9.31 | 9.31 | 9.26 | -6.53% | 637 |
| Feb 12, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - | 10 |
| Feb 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - | 100 |
| Feb 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.10% | 1,000 |
| Feb 7, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.92 | -2.64% | 498 |
| Feb 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.19 | - | 1 |
| Feb 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.19 | - | 200 |
| Feb 4, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.19 | 3.85% | 2,000 |
| Feb 3, 2025 | 9.86 | 9.90 | 9.86 | 9.86 | 9.81 | -6.18% | 600 |
| Jan 31, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.46 | - | 6,686 |
| Jan 30, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | - | 25 |
| Jan 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | - | 11 |
| Jan 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | - | 10 |
| Jan 27, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | - | 300 |
| Jan 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | - | - |
| Jan 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | -0.01% | 105 |
| Jan 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | - | 1 |
| Jan 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | - | - |
| Jan 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | 4.05% | 1,801 |
| Jan 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Jan 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | 2 |
| Jan 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | 10 |
| Jan 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | 2 |
| Jan 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 0.42% | 725 |
| Jan 8, 2025 | 10.08 | 10.12 | 10.06 | 10.06 | 9.96 | -0.89% | 1,225 |
| Jan 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | - | 190,000 |
| Jan 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | - | 10 |
| Jan 3, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | - | 60 |
| Jan 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | 0.20% | 2,038 |
| Dec 31, 2024 | 10.15 | 10.15 | 10.13 | 10.13 | 10.03 | -5.59% | 701 |
| Dec 30, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.58 | - | 53 |
| Dec 27, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.58 | - | 2 |