Skip to main content
logo
Mullen Group Ltd. (TSX:MTL)
Canada flag Canada · Delayed Price · Currency is CAD
17.38
+0.36 (2.11%)
At close: Feb 26, 2026

Mullen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 202616.1316.3316.1316.3016.171.05%130,358
Jan 5, 202616.0016.3015.8716.1316.000.94%177,645
Jan 2, 202615.7416.0215.6915.9815.851.52%159,901
Dec 31, 202515.8915.8915.7315.7415.61-0.94%108,641
Dec 30, 202515.9115.9915.8815.8915.69-0.19%99,451
Dec 29, 202516.2016.2515.8915.9215.72-1.79%145,876
Dec 24, 202516.2016.2516.1316.2116.010.62%76,146
Dec 23, 202516.1516.1916.0616.1115.91-0.25%107,829
Dec 22, 202516.0916.3216.0816.1515.950.81%181,458
Dec 19, 202516.1016.1715.9916.0215.82-0.44%644,900
Dec 18, 202515.9416.1415.9216.0915.891.13%251,289
Dec 17, 202515.7215.9215.7015.9115.711.21%112,548
Dec 16, 202515.5415.7815.4815.7215.521.16%248,172
Dec 15, 202515.8015.8115.5415.5415.34-1.33%204,381