Mullen Group Ltd. (MLLGF)
OTCMKTS
· Delayed Price · Currency is USD
9.95
0.00 (0.00%)
May 15, 2025, 4:00 PM EDT
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 5,905 |
| May 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 40,970 |
| May 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 5,200 |
| May 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.34% | 9,015 |
| May 9, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 1,210 |
| May 8, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 3,209 |
| May 7, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.88% | 7,118 |
| May 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 16,279 |
| May 5, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 979 |
| May 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 807 |
| May 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 19,819 |
| Apr 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.21% | 3,740 |
| Apr 29, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.42 | -0.19% | 36,492 |
| Apr 28, 2025 | 9.56 | 9.56 | 9.49 | 9.49 | 9.44 | 0.52% | 14,420 |
| Apr 25, 2025 | 9.41 | 9.44 | 9.41 | 9.44 | 9.39 | 6.06% | 7,000 |
| Apr 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | 4,384 |
| Apr 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | 4,198 |
| Apr 22, 2025 | 9.06 | 9.06 | 8.90 | 8.90 | 8.85 | -1.33% | 11,928 |
| Apr 21, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.97 | - | 7,922 |
| Apr 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.97 | - | 9,043 |
| Apr 16, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.97 | - | 14,835 |
| Apr 15, 2025 | 9.01 | 9.02 | 9.01 | 9.02 | 8.97 | 0.78% | 26,108 |
| Apr 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | 0.56% | 15,995 |
| Apr 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | 19,211 |
| Apr 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - | 7,647 |
| Apr 9, 2025 | 8.81 | 8.90 | 8.81 | 8.90 | 8.85 | 1.25% | 3,233 |
| Apr 8, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | - | 47,064 |
| Apr 7, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | - | 43,689 |
| Apr 4, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | - | - |
| Apr 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | - | 700 |
| Apr 2, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | - | - |
| Apr 1, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | - | 1,322 |
| Mar 31, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | -2.87% | 503 |
| Mar 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | - | 17 |
| Mar 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | - | 235 |
| Mar 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | - | - |
| Mar 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | - | 1,577 |
| Mar 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | - | 84 |
| Mar 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | 0.18% | 225 |
| Mar 20, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.94 | - | - |
| Mar 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.94 | 0.70% | 863 |
| Mar 18, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.87 | 1.10% | 100 |
| Mar 17, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.78 | - | - |
| Mar 14, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.78 | - | - |
| Mar 13, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.78 | 0.72% | 500 |
| Mar 12, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.72 | - | - |
| Mar 11, 2025 | 8.84 | 8.84 | 8.81 | 8.81 | 8.72 | -4.24% | 265 |
| Mar 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | - | 5 |
| Mar 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | 4.07% | 500 |
| Mar 6, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.74 | - | 60 |