Skip to main content
logo
Mullen Group Ltd. (TSX:MTL)
Canada flag Canada · Delayed Price · Currency is CAD
17.11
-0.09 (-0.52%)
Feb 5, 2026, 10:39 AM EST

Mullen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202617.1517.2617.1017.24-0.23%20,379
Feb 4, 202616.7917.3016.7917.2017.202.26%293,839
Feb 3, 202616.6516.8316.5316.8216.821.33%407,150
Feb 2, 202616.0816.6416.0516.6016.603.23%416,873
Jan 30, 202616.3016.4715.9816.0816.08-1.83%1,735,579
Jan 29, 202616.3916.4616.1916.3816.310.24%310,548
Jan 28, 202616.4816.5116.2716.3416.27-0.49%199,947
Jan 27, 202616.5616.6016.3416.4216.35-1.02%182,071
Jan 26, 202616.7416.7416.5416.5916.52-1.07%177,980
Jan 23, 202616.6816.8116.5416.7716.700.48%257,321
Jan 22, 202616.6616.8216.6416.6916.620.30%119,833
Jan 21, 202616.5216.7816.5116.6416.570.85%193,370
Jan 20, 202616.9316.9516.4916.5016.43-2.54%198,565
Jan 19, 202616.6216.9416.5616.9316.861.56%130,154
Jan 16, 202616.7416.7716.5516.6716.60-0.48%82,684
Jan 15, 202616.4916.7616.4716.7516.681.27%143,459
Jan 14, 202616.5116.6616.4816.5416.470.43%140,951
Jan 13, 202616.4416.6016.4016.4716.400.43%303,344
Jan 12, 202616.3316.4416.2516.4016.330.43%134,345
Jan 9, 202616.3016.3316.1416.3316.260.86%158,797
Jan 8, 202616.1416.2216.0016.1916.120.75%197,385
Jan 7, 202616.3316.3616.0516.0716.00-1.41%188,184
Jan 6, 202616.1316.3316.1316.3016.231.05%130,358
Jan 5, 202616.0016.3015.8716.1316.060.94%177,645
Jan 2, 202615.7416.0215.6915.9815.911.52%159,901
Dec 31, 202515.8915.8915.7315.7415.67-0.94%108,641
Dec 30, 202515.9115.9915.8815.8915.75-0.19%99,451
Dec 29, 202516.2016.2515.8915.9215.78-1.79%145,876
Dec 24, 202516.2016.2516.1316.2116.070.62%76,146
Dec 23, 202516.1516.1916.0616.1115.97-0.25%107,829
Dec 22, 202516.0916.3216.0816.1516.010.81%181,458
Dec 19, 202516.1016.1715.9916.0215.88-0.44%644,900
Dec 18, 202515.9416.1415.9216.0915.951.13%251,289
Dec 17, 202515.7215.9215.7015.9115.771.21%112,548
Dec 16, 202515.5415.7815.4815.7215.581.16%248,172
Dec 15, 202515.8015.8115.5415.5415.41-1.33%204,381
Dec 12, 202515.8015.9515.6415.7515.610.32%202,910
Dec 11, 202515.6215.7615.6215.7015.560.58%122,099
Dec 10, 202515.3215.6715.3215.6115.471.69%203,052
Dec 9, 202515.3015.4415.3015.3515.220.46%185,433
Dec 8, 202515.3215.3215.0815.2815.15-159,506
Dec 5, 202515.3115.4315.2315.2815.15-0.07%144,456
Dec 4, 202515.3015.4015.2315.2915.160.39%191,194
Dec 3, 202515.1015.3615.0615.2315.101.13%191,037
Dec 2, 202514.6415.0914.5615.0614.933.29%203,692
Dec 1, 202514.6014.6514.5214.5814.45-0.21%148,657
Nov 28, 202514.6014.6514.5414.6114.48-0.20%90,028
Nov 27, 202514.4814.6514.4814.6414.441.24%72,108
Nov 26, 202514.4114.5714.3614.4614.270.42%164,429
Nov 25, 202514.2914.4114.2914.4014.210.35%108,970