Mullen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	13.83	14.07	13.66	13.99	13.99	1.38%	216,245
Oct 10, 2025	14.12	14.13	13.78	13.80	13.80	-2.75%	295,432
Oct 9, 2025	14.34	14.42	14.12	14.19	14.19	-1.05%	113,800
Oct 8, 2025	14.00	14.35	13.94	14.34	14.34	2.50%	229,200
Oct 7, 2025	14.15	14.18	13.95	13.99	13.99	-0.78%	257,700
Oct 6, 2025	14.14	14.14	14.03	14.10	14.10	-0.21%	119,900
Oct 3, 2025	14.18	14.20	14.09	14.13	14.13	-0.14%	132,518
Oct 2, 2025	14.13	14.16	14.07	14.15	14.15	0.21%	87,046
Oct 1, 2025	13.92	14.12	13.92	14.12	14.12	1.44%	209,400
Sep 30, 2025	13.91	13.98	13.84	13.92	13.92	0.36%	251,100
Sep 29, 2025	13.96	13.97	13.84	13.87	13.87	-0.72%	105,837
Sep 26, 2025	14.00	14.04	13.96	13.97	13.90	-	161,200
Sep 25, 2025	14.03	14.11	13.95	13.97	13.90	-0.78%	199,245
Sep 24, 2025	14.00	14.12	13.89	14.08	14.01	1.29%	360,600
Sep 23, 2025	13.92	14.11	13.88	13.90	13.83	-0.07%	271,045
Sep 22, 2025	13.90	13.93	13.79	13.91	13.84	-	178,600
Sep 19, 2025	14.01	14.01	13.86	13.91	13.84	-0.43%	218,300
Sep 18, 2025	13.88	14.02	13.88	13.97	13.90	0.50%	145,300
Sep 17, 2025	13.95	14.06	13.89	13.90	13.83	-0.71%	171,100
Sep 16, 2025	13.95	14.02	13.89	14.00	13.93	0.65%	182,815
Sep 15, 2025	13.84	13.94	13.78	13.91	13.84	0.51%	121,831
Sep 12, 2025	13.86	13.88	13.76	13.84	13.77	-0.14%	106,102
Sep 11, 2025	13.73	13.89	13.73	13.86	13.79	0.87%	133,500
Sep 10, 2025	13.75	13.77	13.66	13.74	13.67	0.15%	186,700
Sep 9, 2025	13.77	13.80	13.71	13.72	13.65	-0.51%	129,742
Sep 8, 2025	13.88	13.88	13.70	13.79	13.72	-0.51%	91,119
Sep 5, 2025	13.84	13.99	13.83	13.86	13.79	-0.14%	120,104
Sep 4, 2025	13.69	13.89	13.67	13.88	13.81	1.68%	152,200
Sep 3, 2025	13.77	13.82	13.62	13.65	13.58	-0.87%	137,405
Sep 2, 2025	13.80	13.83	13.70	13.77	13.70	-	117,707
Aug 29, 2025	13.89	13.89	13.75	13.77	13.70	-0.51%	201,600
Aug 28, 2025	13.90	13.90	13.76	13.84	13.70	-0.22%	164,715
Aug 27, 2025	13.73	13.88	13.73	13.87	13.73	1.24%	112,200
Aug 26, 2025	13.82	13.88	13.68	13.70	13.56	-1.08%	194,300
Aug 25, 2025	13.90	13.93	13.75	13.85	13.71	-0.36%	124,929
Aug 22, 2025	13.76	13.92	13.75	13.90	13.76	1.39%	185,707
Aug 21, 2025	13.60	13.87	13.57	13.71	13.57	0.96%	138,400
Aug 20, 2025	13.77	13.77	13.57	13.58	13.44	-1.02%	210,428
Aug 19, 2025	13.68	13.81	13.68	13.72	13.58	0.29%	115,223
Aug 18, 2025	13.59	13.72	13.59	13.68	13.54	0.74%	105,323
Aug 15, 2025	13.57	13.67	13.55	13.58	13.44	-	105,508
Aug 14, 2025	13.76	13.76	13.54	13.58	13.44	-1.16%	129,100
Aug 13, 2025	13.77	13.83	13.72	13.74	13.60	-	175,200
Aug 12, 2025	13.54	13.78	13.50	13.74	13.60	2.00%	184,047
Aug 11, 2025	13.48	13.53	13.38	13.47	13.33	0.15%	201,047
Aug 8, 2025	13.38	13.48	13.32	13.45	13.31	0.90%	207,300
Aug 7, 2025	13.38	13.40	13.28	13.33	13.20	-0.30%	272,300
Aug 6, 2025	13.20	13.38	13.20	13.37	13.23	1.52%	260,600
Aug 5, 2025	13.19	13.23	13.06	13.17	13.04	0.77%	169,400
Aug 1, 2025	13.15	13.15	12.98	13.07	12.94	-0.76%	335,634