Skip to main content
logo
Mullen Group Ltd. (TSX:MTL)
Canada flag Canada · Delayed Price · Currency is CAD
16.47
+0.07 (0.43%)
At close: Jan 13, 2026

Mullen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202616.4416.6016.4016.4716.470.43%303,344
Jan 12, 202616.3316.4416.2516.4016.400.43%134,345
Jan 9, 202616.3016.3316.1416.3316.330.86%158,797
Jan 8, 202616.1416.2216.0016.1916.190.75%197,385
Jan 7, 202616.3316.3616.0516.0716.07-1.41%188,184
Jan 6, 202616.1316.3316.1316.3016.301.05%130,358
Jan 5, 202616.0016.3015.8716.1316.130.94%177,645
Jan 2, 202615.7416.0215.6915.9815.981.52%159,901
Dec 31, 202515.8915.8915.7315.7415.74-0.94%108,641
Dec 30, 202515.9115.9915.8815.8915.82-0.19%98,151
Dec 29, 202516.2016.2515.8915.9215.85-1.79%145,876
Dec 24, 202516.2016.2516.1316.2116.140.62%76,146
Dec 23, 202516.1516.1916.0616.1116.04-0.25%107,829
Dec 22, 202516.0916.3216.0816.1516.080.81%181,458
Dec 19, 202516.1016.1715.9916.0215.95-0.44%644,900
Dec 18, 202515.9416.1415.9216.0916.021.13%251,289
Dec 17, 202515.7215.9215.7015.9115.841.21%112,548
Dec 16, 202515.5415.7815.4815.7215.651.16%248,172
Dec 15, 202515.8015.8115.5415.5415.47-1.33%204,381
Dec 12, 202515.8015.9515.6415.7515.680.32%202,910
Dec 11, 202515.6215.7615.6215.7015.630.58%122,099
Dec 10, 202515.3215.6715.3215.6115.541.69%203,052
Dec 9, 202515.3015.4415.3015.3515.280.46%185,433
Dec 8, 202515.3215.3215.0815.2815.21-159,506
Dec 5, 202515.3115.4315.2315.2815.21-0.07%144,456
Dec 4, 202515.3015.4015.2315.2915.220.39%191,194
Dec 3, 202515.1015.3615.0615.2315.161.13%191,037
Dec 2, 202514.6415.0914.5615.0614.993.29%203,692
Dec 1, 202514.6014.6514.5214.5814.52-0.21%148,657
Nov 28, 202514.6014.6514.5414.6114.55-0.20%90,028
Nov 27, 202514.4814.6514.4814.6414.511.24%72,108
Nov 26, 202514.4114.5714.3614.4614.330.42%164,429
Nov 25, 202514.2914.4114.2914.4014.270.35%108,970
Nov 24, 202514.2414.4014.1714.3514.220.84%452,618
Nov 21, 202514.0214.2914.0214.2314.101.50%147,615
Nov 20, 202514.4514.5314.0014.0213.89-2.64%249,171
Nov 19, 202514.2514.4514.2514.4014.270.84%213,938
Nov 18, 202514.0014.3213.9314.2814.152.00%333,065
Nov 17, 202514.2014.2713.9614.0013.87-1.48%269,062
Nov 14, 202514.0114.2413.9214.2114.080.92%237,160
Nov 13, 202514.2114.2414.0314.0813.95-0.91%127,697
Nov 12, 202514.1414.2314.1014.2114.080.35%105,974
Nov 11, 202514.1714.2214.0714.1614.030.07%152,198
Nov 10, 202514.2414.2814.1414.1514.02-0.07%179,915
Nov 7, 202514.0014.1913.9914.1614.031.22%182,636
Nov 6, 202514.1314.1413.9213.9913.86-0.85%153,500
Nov 5, 202514.0314.1413.9714.1113.980.86%80,932
Nov 4, 202513.9814.0413.9613.9913.86-1.06%150,548
Nov 3, 202514.1214.1413.9414.1414.010.28%123,904
Oct 31, 202514.0714.1614.0114.1013.97-318,452