Mullen Group Ltd. (TSX:MTL)
Canada · Delayed Price · Currency is CAD 15.23
+0.17 (1.13%)
At close: Dec 3, 2025
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 14.10 | 14.25 | 14.03 | 14.21 | 14.07 | 1.57% | 167,832 |
| Oct 14, 2025 | 13.83 | 14.07 | 13.66 | 13.99 | 13.85 | 1.38% | 216,245 |
| Oct 10, 2025 | 14.12 | 14.13 | 13.78 | 13.80 | 13.67 | -2.75% | 295,432 |
| Oct 9, 2025 | 14.34 | 14.42 | 14.12 | 14.19 | 14.05 | -1.05% | 113,755 |
| Oct 8, 2025 | 14.00 | 14.35 | 13.94 | 14.34 | 14.20 | 2.50% | 229,154 |
| Oct 7, 2025 | 14.15 | 14.18 | 13.95 | 13.99 | 13.85 | -0.78% | 257,672 |
| Oct 6, 2025 | 14.14 | 14.14 | 14.03 | 14.10 | 13.96 | -0.21% | 119,899 |
| Oct 3, 2025 | 14.18 | 14.20 | 14.09 | 14.13 | 13.99 | -0.14% | 132,518 |
| Oct 2, 2025 | 14.13 | 14.16 | 14.07 | 14.15 | 14.01 | 0.21% | 87,046 |
| Oct 1, 2025 | 13.92 | 14.12 | 13.92 | 14.12 | 13.98 | 1.44% | 209,369 |
| Sep 30, 2025 | 13.91 | 13.98 | 13.84 | 13.92 | 13.78 | 0.36% | 251,071 |
| Sep 29, 2025 | 13.96 | 13.97 | 13.84 | 13.87 | 13.74 | -0.72% | 105,837 |
| Sep 26, 2025 | 14.00 | 14.04 | 13.96 | 13.97 | 13.76 | - | 161,164 |
| Sep 25, 2025 | 14.03 | 14.11 | 13.95 | 13.97 | 13.76 | -0.78% | 199,245 |
| Sep 24, 2025 | 14.00 | 14.12 | 13.89 | 14.08 | 13.87 | 1.29% | 360,553 |