Skip to main content
logo
Mullen Group Ltd. (TSX:MTL)
Canada flag Canada · Delayed Price · Currency is CAD
16.41
+0.02 (0.12%)
At close: Mar 18, 2026

Mullen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202616.3516.5216.3316.4116.410.12%190,168
Mar 17, 202616.2816.5516.2816.3916.390.92%175,855
Mar 16, 202616.0816.3116.0416.2416.241.00%213,416
Mar 13, 202616.2716.3716.0216.0816.08-0.74%248,296
Mar 12, 202616.6316.7416.0516.2016.20-3.91%479,950
Mar 11, 202616.9116.9616.6216.8616.86-0.53%154,030
Mar 10, 202617.0117.1916.7616.9516.95-0.82%278,831
Mar 9, 202616.5117.1216.2917.0917.092.52%415,776
Mar 6, 202616.9116.9116.6316.6716.67-2.23%188,228
Mar 5, 202617.2017.2617.0017.0517.05-1.16%365,996
Mar 4, 202617.2017.2717.1717.2517.250.17%207,226
Mar 3, 202616.9817.2816.6217.2217.220.06%360,715
Mar 2, 202617.0917.2316.9617.2117.21-0.23%437,360
Feb 27, 202617.3417.3417.1017.2517.25-1.15%770,654
Feb 26, 202617.1517.4517.0817.4517.382.11%259,311
Feb 25, 202617.1917.2816.9817.0917.02-0.47%284,302
Feb 24, 202617.0017.1816.8717.1717.101.12%239,577
Feb 23, 202617.3217.4616.8516.9816.91-2.30%181,773
Feb 20, 202617.2917.4117.1017.3817.310.58%194,671
Feb 19, 202616.9617.2816.9217.2817.211.95%295,289
Feb 18, 202617.0917.0916.7816.9516.88-0.35%218,698
Feb 17, 202616.8617.2216.8217.0116.940.71%259,720
Feb 13, 202616.0716.9015.9916.8916.824.84%682,393
Feb 12, 202616.6316.9415.9116.1116.05-8.93%793,533
Feb 11, 202617.5817.7417.5417.6917.621.20%197,664
Feb 10, 202617.5117.6317.4517.4817.41-404,486
Feb 9, 202617.3917.5117.3217.4817.410.23%241,710
Feb 6, 202617.1317.5017.1317.4417.372.05%276,461
Feb 5, 202617.1517.2617.0417.0917.02-0.64%211,685
Feb 4, 202616.7917.3016.7917.2017.132.26%293,839
Feb 3, 202616.6516.8316.5316.8216.751.33%407,150
Feb 2, 202616.0816.6416.0516.6016.533.23%416,873
Jan 30, 202616.3016.4715.9816.0816.02-1.83%1,735,579
Jan 29, 202616.3916.4616.1916.3816.240.24%310,548
Jan 28, 202616.4816.5116.2716.3416.20-0.49%199,947
Jan 27, 202616.5616.6016.3416.4216.28-1.02%182,071
Jan 26, 202616.7416.7416.5416.5916.45-1.07%177,980
Jan 23, 202616.6816.8116.5416.7716.630.48%257,321
Jan 22, 202616.6616.8216.6416.6916.550.30%119,833
Jan 21, 202616.5216.7816.5116.6416.500.85%193,370
Jan 20, 202616.9316.9516.4916.5016.36-2.54%198,565
Jan 19, 202616.6216.9416.5616.9316.791.56%130,154
Jan 16, 202616.7416.7716.5516.6716.53-0.48%82,684
Jan 15, 202616.4916.7616.4716.7516.611.27%143,459
Jan 14, 202616.5116.6616.4816.5416.400.43%140,951
Jan 13, 202616.4416.6016.4016.4716.330.43%303,344
Jan 12, 202616.3316.4416.2516.4016.260.43%134,345
Jan 9, 202616.3016.3316.1416.3316.190.86%158,797
Jan 8, 202616.1416.2216.0016.1916.060.75%197,385
Jan 7, 202616.3316.3616.0516.0715.94-1.41%188,184