Mullen Group Ltd. (TSX:MTL)
Canada · Delayed Price · Currency is CAD 16.21
+0.10 (0.62%)
Dec 24, 2025, 1:00 PM EST
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 16.20 | 16.25 | 16.13 | 16.21 | 16.21 | 0.62% | 76,146 |
| Dec 23, 2025 | 16.15 | 16.19 | 16.06 | 16.11 | 16.11 | -0.25% | 107,829 |
| Dec 22, 2025 | 16.09 | 16.32 | 16.08 | 16.15 | 16.15 | 0.81% | 181,558 |
| Dec 19, 2025 | 16.10 | 16.17 | 15.99 | 16.02 | 16.02 | -0.44% | 644,900 |
| Dec 18, 2025 | 15.94 | 16.14 | 15.92 | 16.09 | 16.09 | 1.13% | 251,289 |
| Dec 17, 2025 | 15.72 | 15.92 | 15.70 | 15.91 | 15.91 | 1.21% | 112,548 |
| Dec 16, 2025 | 15.54 | 15.78 | 15.48 | 15.72 | 15.72 | 1.16% | 248,172 |
| Dec 15, 2025 | 15.80 | 15.81 | 15.54 | 15.54 | 15.54 | -1.33% | 204,381 |
| Dec 12, 2025 | 15.80 | 15.95 | 15.64 | 15.75 | 15.75 | 0.32% | 202,910 |
| Dec 11, 2025 | 15.62 | 15.76 | 15.62 | 15.70 | 15.70 | 0.58% | 122,099 |
| Dec 10, 2025 | 15.32 | 15.67 | 15.32 | 15.61 | 15.61 | 1.69% | 203,052 |
| Dec 9, 2025 | 15.30 | 15.44 | 15.30 | 15.35 | 15.35 | 0.46% | 185,433 |
| Dec 8, 2025 | 15.32 | 15.32 | 15.08 | 15.28 | 15.28 | - | 159,506 |
| Dec 5, 2025 | 15.31 | 15.43 | 15.23 | 15.28 | 15.28 | -0.07% | 144,456 |
| Dec 4, 2025 | 15.30 | 15.40 | 15.23 | 15.29 | 15.29 | 0.39% | 191,194 |
| Dec 3, 2025 | 15.10 | 15.36 | 15.06 | 15.23 | 15.23 | 1.13% | 191,037 |
| Dec 2, 2025 | 14.64 | 15.09 | 14.56 | 15.06 | 15.06 | 3.29% | 203,692 |
| Dec 1, 2025 | 14.60 | 14.65 | 14.52 | 14.58 | 14.58 | -0.21% | 148,657 |
| Nov 28, 2025 | 14.60 | 14.65 | 14.54 | 14.61 | 14.61 | -0.20% | 90,028 |
| Nov 27, 2025 | 14.48 | 14.65 | 14.48 | 14.64 | 14.57 | 1.24% | 72,108 |
| Nov 26, 2025 | 14.41 | 14.57 | 14.36 | 14.46 | 14.39 | 0.42% | 164,429 |
| Nov 25, 2025 | 14.29 | 14.41 | 14.29 | 14.40 | 14.33 | 0.35% | 108,970 |
| Nov 24, 2025 | 14.24 | 14.40 | 14.17 | 14.35 | 14.28 | 0.84% | 452,618 |
| Nov 21, 2025 | 14.02 | 14.29 | 14.02 | 14.23 | 14.16 | 1.50% | 147,615 |
| Nov 20, 2025 | 14.45 | 14.53 | 14.00 | 14.02 | 13.95 | -2.64% | 249,171 |
| Nov 19, 2025 | 14.25 | 14.45 | 14.25 | 14.40 | 14.33 | 0.84% | 213,938 |
| Nov 18, 2025 | 14.00 | 14.32 | 13.93 | 14.28 | 14.21 | 2.00% | 333,065 |
| Nov 17, 2025 | 14.20 | 14.27 | 13.96 | 14.00 | 13.93 | -1.48% | 269,062 |
| Nov 14, 2025 | 14.01 | 14.24 | 13.92 | 14.21 | 14.14 | 0.92% | 237,160 |
| Nov 13, 2025 | 14.21 | 14.24 | 14.03 | 14.08 | 14.01 | -0.91% | 127,697 |
| Nov 12, 2025 | 14.14 | 14.23 | 14.10 | 14.21 | 14.14 | 0.35% | 105,974 |
| Nov 11, 2025 | 14.17 | 14.22 | 14.07 | 14.16 | 14.09 | 0.07% | 152,198 |
| Nov 10, 2025 | 14.24 | 14.28 | 14.14 | 14.15 | 14.08 | -0.07% | 179,915 |
| Nov 7, 2025 | 14.00 | 14.19 | 13.99 | 14.16 | 14.09 | 1.22% | 182,636 |
| Nov 6, 2025 | 14.13 | 14.14 | 13.92 | 13.99 | 13.92 | -0.85% | 153,500 |
| Nov 5, 2025 | 14.03 | 14.14 | 13.97 | 14.11 | 14.04 | 0.86% | 80,932 |
| Nov 4, 2025 | 13.98 | 14.04 | 13.96 | 13.99 | 13.92 | -1.06% | 150,548 |
| Nov 3, 2025 | 14.12 | 14.14 | 13.94 | 14.14 | 14.07 | 0.28% | 123,904 |
| Oct 31, 2025 | 14.07 | 14.16 | 14.01 | 14.10 | 14.03 | - | 318,452 |
| Oct 30, 2025 | 14.14 | 14.30 | 14.05 | 14.10 | 13.96 | -0.42% | 166,608 |
| Oct 29, 2025 | 14.29 | 14.29 | 14.11 | 14.16 | 14.02 | -0.91% | 148,558 |
| Oct 28, 2025 | 14.40 | 14.47 | 14.24 | 14.29 | 14.15 | -0.76% | 134,912 |
| Oct 27, 2025 | 14.57 | 14.60 | 14.33 | 14.40 | 14.26 | - | 174,790 |
| Oct 24, 2025 | 14.33 | 14.49 | 14.33 | 14.40 | 14.26 | 0.35% | 170,882 |
| Oct 23, 2025 | 14.39 | 14.62 | 14.21 | 14.35 | 14.21 | 0.91% | 423,426 |
| Oct 22, 2025 | 13.79 | 14.39 | 13.53 | 14.22 | 14.08 | -1.39% | 458,189 |
| Oct 21, 2025 | 14.38 | 14.47 | 14.25 | 14.42 | 14.28 | 0.49% | 203,558 |
| Oct 20, 2025 | 14.31 | 14.41 | 14.30 | 14.35 | 14.21 | 0.21% | 107,676 |
| Oct 17, 2025 | 14.30 | 14.38 | 14.21 | 14.32 | 14.18 | 0.14% | 153,817 |
| Oct 16, 2025 | 14.23 | 14.41 | 14.22 | 14.30 | 14.16 | 0.63% | 204,189 |