Mullen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.99	12.99	12.99	12.99	12.99	1.09%	2,802
Feb 9, 2026	12.85	12.85	12.85	12.85	12.85	0.85%	5,113
Feb 6, 2026	12.63	12.74	12.63	12.74	12.74	1.77%	18,001
Feb 5, 2026	12.52	12.52	12.52	12.52	12.52	-0.56%	7,977
Feb 4, 2026	12.55	12.59	12.55	12.59	12.59	2.44%	14,006
Feb 3, 2026	12.15	12.29	12.15	12.29	12.29	1.80%	38,604
Feb 2, 2026	11.83	12.07	11.83	12.07	12.07	1.62%	851
Jan 30, 2026	11.81	11.88	11.81	11.88	11.88	-1.90%	15,241
Jan 29, 2026	12.06	12.11	12.06	12.11	12.06	-	1,656
Jan 26, 2026	12.11	12.11	12.11	12.11	12.06	-0.98%	2,664
Jan 23, 2026	12.23	12.23	12.23	12.23	12.18	1.58%	606
Jan 21, 2026	12.05	12.05	12.01	12.04	11.99	-1.15%	7,700
Jan 20, 2026	12.16	12.18	12.08	12.18	12.13	1.16%	22,469
Jan 15, 2026	12.00	12.04	12.00	12.04	11.99	1.28%	6,833
Jan 14, 2026	11.89	11.89	11.89	11.89	11.84	0.15%	7,227
Jan 13, 2026	11.87	11.87	11.87	11.87	11.82	1.37%	2,790
Jan 9, 2026	11.71	11.71	11.71	11.71	11.66	1.02%	19,348
Jan 8, 2026	11.69	11.69	11.59	11.59	11.54	-0.41%	23,654
Jan 7, 2026	11.73	11.73	11.64	11.64	11.59	-0.54%	31,212
Jan 5, 2026	11.70	11.70	11.70	11.70	11.65	1.32%	3,121
Jan 2, 2026	11.49	11.61	11.49	11.55	11.50	-0.88%	12,085
Dec 30, 2025	11.65	11.65	11.65	11.65	11.55	-0.31%	16,425
Dec 29, 2025	11.71	11.71	11.69	11.69	11.59	-1.02%	10,554
Dec 23, 2025	11.81	11.81	11.81	11.81	11.71	0.25%	26,588
Dec 22, 2025	11.78	11.78	11.78	11.78	11.68	0.94%	6,346
Dec 19, 2025	11.67	11.67	11.67	11.67	11.57	2.91%	8,592
Dec 15, 2025	11.34	11.34	11.34	11.34	11.24	-0.22%	12,785
Dec 12, 2025	11.37	11.37	11.37	11.37	11.27	0.13%	6,585
Dec 10, 2025	11.21	11.35	11.21	11.35	11.25	3.18%	6,080
Dec 4, 2025	11.00	11.00	11.00	11.00	10.91	0.50%	6,203
Dec 3, 2025	10.88	10.95	10.88	10.95	10.85	5.22%	18,991
Dec 1, 2025	10.40	10.40	10.40	10.40	10.31	0.36%	3,602
Nov 26, 2025	10.30	10.37	10.30	10.37	10.23	2.77%	7,605
Nov 21, 2025	10.06	10.10	10.05	10.09	9.95	1.32%	16,408
Nov 20, 2025	9.96	9.96	9.96	9.96	9.82	-2.78%	6,900
Nov 19, 2025	10.24	10.24	10.24	10.24	10.10	0.49%	9,003
Nov 18, 2025	9.47	10.19	9.47	10.19	10.05	1.60%	12,750
Nov 13, 2025	10.07	10.07	10.00	10.03	9.90	-1.38%	6,902
Nov 12, 2025	10.17	10.17	10.17	10.17	10.03	0.59%	2,817
Nov 10, 2025	10.11	10.11	10.11	10.11	9.97	2.51%	9,305
Nov 6, 2025	9.86	9.86	9.86	9.86	9.73	-0.70%	5,614
Nov 5, 2025	9.93	9.93	9.93	9.93	9.80	-1.27%	9,771
Oct 31, 2025	10.06	10.06	10.05	10.06	9.93	-1.37%	1,309
Oct 29, 2025	10.18	10.20	10.18	10.20	10.01	0.29%	4,526
Oct 23, 2025	10.20	10.38	10.17	10.17	9.99	0.30%	78,252
Oct 22, 2025	9.85	10.15	9.85	10.14	9.96	-0.34%	5,610
Oct 16, 2025	10.18	10.18	10.18	10.18	9.99	2.45%	5,910
Oct 14, 2025	9.95	9.95	9.93	9.93	9.75	-8.80%	2,590
Oct 13, 2025	10.89	10.89	10.89	10.89	10.69	9.56%	118
Oct 10, 2025	9.94	9.94	9.94	9.94	9.76	-1.68%	5,670