Mullen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.78	13.97	13.65	13.94	13.94	3.03%	173,806
May 9, 2025	13.60	13.60	13.48	13.53	13.53	0.37%	131,243
May 8, 2025	13.50	13.60	13.40	13.48	13.48	0.37%	151,640
May 7, 2025	13.35	13.44	13.30	13.43	13.43	0.83%	152,916
May 6, 2025	13.20	13.34	13.20	13.32	13.32	0.99%	135,101
May 5, 2025	13.28	13.31	13.17	13.19	13.19	-0.45%	119,700
May 2, 2025	13.25	13.31	13.16	13.25	13.25	1.07%	153,814
May 1, 2025	13.22	13.22	13.04	13.11	13.11	-	135,819
Apr 30, 2025	12.93	13.15	12.86	13.11	13.11	-0.08%	179,800
Apr 29, 2025	13.09	13.19	13.05	13.12	13.05	0.23%	185,982
Apr 28, 2025	13.07	13.23	13.00	13.09	13.02	0.23%	208,200
Apr 25, 2025	13.20	13.30	13.03	13.06	12.99	-1.28%	164,926
Apr 24, 2025	12.71	13.50	12.71	13.23	13.16	6.18%	625,539
Apr 23, 2025	12.47	12.49	11.89	12.46	12.39	0.81%	428,234
Apr 22, 2025	12.63	12.70	12.09	12.36	12.29	-1.44%	366,313
Apr 21, 2025	12.60	12.60	12.41	12.54	12.47	-0.24%	133,603
Apr 17, 2025	12.47	12.67	12.47	12.57	12.50	1.37%	113,211
Apr 16, 2025	12.45	12.51	12.31	12.40	12.33	-1.27%	157,135
Apr 15, 2025	12.46	12.62	12.41	12.56	12.49	1.78%	269,100
Apr 14, 2025	12.51	12.58	12.32	12.34	12.27	-0.48%	182,500
Apr 11, 2025	12.06	12.41	12.06	12.40	12.33	2.39%	157,700
Apr 10, 2025	12.50	12.52	12.07	12.11	12.05	-4.42%	193,915
Apr 9, 2025	11.92	12.69	11.92	12.67	12.60	4.71%	388,706
Apr 8, 2025	12.42	12.53	12.00	12.10	12.04	-1.47%	353,449
Apr 7, 2025	11.90	12.36	11.81	12.28	12.21	0.74%	466,900
Apr 4, 2025	12.01	12.22	11.86	12.19	12.12	-	363,700
Apr 3, 2025	12.60	12.69	12.17	12.19	12.12	-4.77%	362,044
Apr 2, 2025	12.51	12.84	12.51	12.80	12.73	1.27%	223,600
Apr 1, 2025	12.49	12.72	12.42	12.64	12.57	1.12%	155,200
Mar 31, 2025	12.56	12.69	12.49	12.50	12.43	-1.42%	508,900
Mar 28, 2025	12.85	12.89	12.67	12.68	12.61	-1.71%	206,100
Mar 27, 2025	13.06	13.06	12.85	12.90	12.83	-1.23%	158,238
Mar 26, 2025	12.98	13.14	12.93	13.06	12.99	0.85%	240,800
Mar 25, 2025	12.93	13.03	12.90	12.95	12.88	0.23%	207,617
Mar 24, 2025	12.93	13.06	12.92	12.92	12.85	0.78%	213,105
Mar 21, 2025	12.86	12.99	12.78	12.82	12.75	-0.70%	1,767,604
Mar 20, 2025	12.92	13.07	12.88	12.91	12.84	-0.77%	297,600
Mar 19, 2025	12.92	13.01	12.88	13.01	12.94	1.09%	238,400
Mar 18, 2025	12.91	12.91	12.81	12.87	12.80	-0.16%	135,200
Mar 17, 2025	12.86	13.07	12.84	12.89	12.82	-0.31%	181,514
Mar 14, 2025	12.90	13.02	12.81	12.93	12.86	1.09%	161,000
Mar 13, 2025	12.88	12.96	12.75	12.79	12.72	-0.70%	265,724
Mar 12, 2025	12.85	12.89	12.63	12.88	12.81	0.86%	251,816
Mar 11, 2025	12.90	12.98	12.65	12.77	12.70	-0.55%	410,400
Mar 10, 2025	13.07	13.11	12.83	12.84	12.77	-1.91%	476,939
Mar 7, 2025	13.22	13.23	12.99	13.09	13.02	-0.38%	219,439
Mar 6, 2025	13.02	13.23	12.97	13.14	13.07	0.31%	148,900
Mar 5, 2025	12.91	13.18	12.91	13.10	13.03	1.08%	349,300
Mar 4, 2025	12.89	13.03	12.80	12.96	12.89	-0.46%	196,245
Mar 3, 2025	13.18	13.22	12.96	13.02	12.95	-1.06%	258,831