Mullen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	14.00	14.19	13.99	14.16	14.16	1.22%	182,636
Nov 6, 2025	14.13	14.14	13.92	13.99	13.99	-0.85%	153,500
Nov 5, 2025	14.03	14.14	13.97	14.11	14.11	0.86%	80,932
Nov 4, 2025	13.98	14.04	13.96	13.99	13.99	-1.06%	150,548
Nov 3, 2025	14.12	14.14	13.94	14.14	14.14	0.28%	123,904
Oct 31, 2025	14.07	14.16	14.01	14.10	14.10	-	318,500
Oct 30, 2025	14.14	14.30	14.05	14.10	14.03	-0.42%	166,608
Oct 29, 2025	14.29	14.29	14.11	14.16	14.09	-0.91%	148,600
Oct 28, 2025	14.40	14.47	14.24	14.29	14.22	-0.76%	134,912
Oct 27, 2025	14.57	14.60	14.33	14.40	14.33	-	175,349
Oct 24, 2025	14.33	14.49	14.33	14.40	14.33	0.35%	170,900
Oct 23, 2025	14.39	14.62	14.21	14.35	14.28	0.91%	423,426
Oct 22, 2025	13.79	14.39	13.53	14.22	14.15	-1.39%	458,200
Oct 21, 2025	14.38	14.47	14.25	14.42	14.35	0.49%	203,600
Oct 20, 2025	14.31	14.41	14.30	14.35	14.28	0.21%	107,700
Oct 17, 2025	14.30	14.38	14.21	14.32	14.25	0.14%	153,817
Oct 16, 2025	14.23	14.41	14.22	14.30	14.23	0.63%	204,200
Oct 15, 2025	14.10	14.25	14.03	14.21	14.14	1.57%	167,832
Oct 14, 2025	13.83	14.07	13.66	13.99	13.92	1.38%	216,245
Oct 10, 2025	14.12	14.13	13.78	13.80	13.73	-2.75%	295,432
Oct 9, 2025	14.34	14.42	14.12	14.19	14.12	-1.05%	113,800
Oct 8, 2025	14.00	14.35	13.94	14.34	14.27	2.50%	229,200
Oct 7, 2025	14.15	14.18	13.95	13.99	13.92	-0.78%	257,700
Oct 6, 2025	14.14	14.14	14.03	14.10	14.03	-0.21%	119,900
Oct 3, 2025	14.18	14.20	14.09	14.13	14.06	-0.14%	132,518
Oct 2, 2025	14.13	14.16	14.07	14.15	14.08	0.21%	87,046
Oct 1, 2025	13.92	14.12	13.92	14.12	14.05	1.44%	209,400
Sep 30, 2025	13.91	13.98	13.84	13.92	13.85	0.36%	251,100
Sep 29, 2025	13.96	13.97	13.84	13.87	13.80	-0.72%	105,837
Sep 26, 2025	14.00	14.04	13.96	13.97	13.83	-	161,200
Sep 25, 2025	14.03	14.11	13.95	13.97	13.83	-0.78%	199,245
Sep 24, 2025	14.00	14.12	13.89	14.08	13.94	1.29%	360,600
Sep 23, 2025	13.92	14.11	13.88	13.90	13.76	-0.07%	271,045
Sep 22, 2025	13.90	13.93	13.79	13.91	13.77	-	178,600
Sep 19, 2025	14.01	14.01	13.86	13.91	13.77	-0.43%	218,300
Sep 18, 2025	13.88	14.02	13.88	13.97	13.83	0.50%	145,300
Sep 17, 2025	13.95	14.06	13.89	13.90	13.76	-0.71%	171,100
Sep 16, 2025	13.95	14.02	13.89	14.00	13.86	0.65%	182,815
Sep 15, 2025	13.84	13.94	13.78	13.91	13.77	0.51%	121,831
Sep 12, 2025	13.86	13.88	13.76	13.84	13.70	-0.14%	106,102
Sep 11, 2025	13.73	13.89	13.73	13.86	13.72	0.87%	133,500
Sep 10, 2025	13.75	13.77	13.66	13.74	13.60	0.15%	186,700
Sep 9, 2025	13.77	13.80	13.71	13.72	13.58	-0.51%	129,742
Sep 8, 2025	13.88	13.88	13.70	13.79	13.65	-0.51%	91,119
Sep 5, 2025	13.84	13.99	13.83	13.86	13.72	-0.14%	120,104
Sep 4, 2025	13.69	13.89	13.67	13.88	13.74	1.68%	152,200
Sep 3, 2025	13.77	13.82	13.62	13.65	13.51	-0.87%	137,405
Sep 2, 2025	13.80	13.83	13.70	13.77	13.63	-	117,707
Aug 29, 2025	13.89	13.89	13.75	13.77	13.63	-0.51%	201,600
Aug 28, 2025	13.90	13.90	13.76	13.84	13.63	-0.22%	164,715