Mullen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	12.47	12.67	12.47	12.57	12.57	1.37%	113,211
Apr 16, 2025	12.45	12.51	12.31	12.40	12.40	-1.27%	157,135
Apr 15, 2025	12.46	12.62	12.41	12.56	12.56	1.78%	269,100
Apr 14, 2025	12.51	12.58	12.32	12.34	12.34	-0.48%	182,500
Apr 11, 2025	12.06	12.41	12.06	12.40	12.40	2.39%	157,700
Apr 10, 2025	12.50	12.52	12.07	12.11	12.11	-4.42%	193,915
Apr 9, 2025	11.92	12.69	11.92	12.67	12.67	4.71%	388,706
Apr 8, 2025	12.42	12.53	12.00	12.10	12.10	-1.47%	353,449
Apr 7, 2025	11.90	12.36	11.81	12.28	12.28	0.74%	466,900
Apr 4, 2025	12.01	12.22	11.86	12.19	12.19	-	363,700
Apr 3, 2025	12.60	12.69	12.17	12.19	12.19	-4.77%	362,044
Apr 2, 2025	12.51	12.84	12.51	12.80	12.80	1.27%	223,600
Apr 1, 2025	12.49	12.72	12.42	12.64	12.64	1.12%	155,200
Mar 31, 2025	12.56	12.69	12.49	12.50	12.50	-1.42%	508,900
Mar 28, 2025	12.85	12.89	12.67	12.68	12.61	-1.71%	206,100
Mar 27, 2025	13.06	13.06	12.85	12.90	12.83	-1.23%	158,238
Mar 26, 2025	12.98	13.14	12.93	13.06	12.99	0.85%	240,800
Mar 25, 2025	12.93	13.03	12.90	12.95	12.88	0.23%	207,617
Mar 24, 2025	12.93	13.06	12.92	12.92	12.85	0.78%	213,105
Mar 21, 2025	12.86	12.99	12.78	12.82	12.75	-0.70%	1,767,604
Mar 20, 2025	12.92	13.07	12.88	12.91	12.84	-0.77%	297,600
Mar 19, 2025	12.92	13.01	12.88	13.01	12.94	1.09%	238,400
Mar 18, 2025	12.91	12.91	12.81	12.87	12.80	-0.16%	135,200
Mar 17, 2025	12.86	13.07	12.84	12.89	12.82	-0.31%	181,514
Mar 14, 2025	12.90	13.02	12.81	12.93	12.86	1.09%	161,000
Mar 13, 2025	12.88	12.96	12.75	12.79	12.72	-0.70%	265,724
Mar 12, 2025	12.85	12.89	12.63	12.88	12.81	0.86%	251,816
Mar 11, 2025	12.90	12.98	12.65	12.77	12.70	-0.55%	410,400
Mar 10, 2025	13.07	13.11	12.83	12.84	12.77	-1.91%	476,939
Mar 7, 2025	13.22	13.23	12.99	13.09	13.02	-0.38%	219,439
Mar 6, 2025	13.02	13.23	12.97	13.14	13.07	0.31%	148,900
Mar 5, 2025	12.91	13.18	12.91	13.10	13.03	1.08%	349,300
Mar 4, 2025	12.89	13.03	12.80	12.96	12.89	-0.46%	196,245
Mar 3, 2025	13.18	13.22	12.96	13.02	12.95	-1.06%	258,831
Feb 28, 2025	13.07	13.18	13.02	13.16	13.09	-0.45%	426,100
Feb 27, 2025	13.38	13.41	13.21	13.22	13.08	-1.27%	281,318
Feb 26, 2025	13.28	13.46	13.24	13.39	13.25	1.59%	224,001
Feb 25, 2025	13.33	13.38	13.16	13.18	13.04	-1.72%	257,000
Feb 24, 2025	13.31	13.49	13.24	13.41	13.27	0.90%	216,042
Feb 21, 2025	13.55	13.60	13.24	13.29	13.15	-1.56%	482,000
Feb 20, 2025	13.51	13.54	13.35	13.50	13.35	-	350,800
Feb 19, 2025	13.75	13.75	13.50	13.50	13.35	-1.60%	282,500
Feb 18, 2025	13.51	13.79	13.50	13.72	13.57	1.93%	295,345
Feb 14, 2025	13.23	13.57	13.23	13.46	13.31	2.12%	372,429
Feb 13, 2025	13.55	13.68	13.17	13.18	13.04	-7.31%	838,116
Feb 12, 2025	14.15	14.29	14.07	14.22	14.07	0.49%	127,127
Feb 11, 2025	14.18	14.27	14.09	14.15	14.00	-0.28%	176,700
Feb 10, 2025	14.30	14.38	14.17	14.19	14.04	-0.70%	171,000
Feb 7, 2025	14.40	14.44	14.26	14.29	14.14	-0.83%	164,500
Feb 6, 2025	14.65	14.83	14.40	14.41	14.25	-1.64%	184,427