Mullen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.89	13.89	13.75	13.77	13.77	-0.51%	174,772
Aug 28, 2025	13.90	13.90	13.76	13.84	13.77	-0.22%	164,715
Aug 27, 2025	13.73	13.88	13.73	13.87	13.80	1.24%	112,200
Aug 26, 2025	13.82	13.88	13.68	13.70	13.63	-1.08%	194,300
Aug 25, 2025	13.90	13.93	13.75	13.85	13.78	-0.36%	124,929
Aug 22, 2025	13.76	13.92	13.75	13.90	13.83	1.39%	185,707
Aug 21, 2025	13.60	13.87	13.57	13.71	13.64	0.96%	138,400
Aug 20, 2025	13.77	13.77	13.57	13.58	13.51	-1.02%	210,428
Aug 19, 2025	13.68	13.81	13.68	13.72	13.65	0.29%	115,223
Aug 18, 2025	13.59	13.72	13.59	13.68	13.61	0.74%	105,323
Aug 15, 2025	13.57	13.67	13.55	13.58	13.51	-	105,508
Aug 14, 2025	13.76	13.76	13.54	13.58	13.51	-1.16%	129,100
Aug 13, 2025	13.77	13.83	13.72	13.74	13.67	-	175,200
Aug 12, 2025	13.54	13.78	13.50	13.74	13.67	2.00%	184,047
Aug 11, 2025	13.48	13.53	13.38	13.47	13.40	0.15%	201,047
Aug 8, 2025	13.38	13.48	13.32	13.45	13.38	0.90%	207,300
Aug 7, 2025	13.38	13.40	13.28	13.33	13.26	-0.30%	272,300
Aug 6, 2025	13.20	13.38	13.20	13.37	13.30	1.52%	260,600
Aug 5, 2025	13.19	13.23	13.06	13.17	13.10	0.77%	169,400
Aug 1, 2025	13.15	13.15	12.98	13.07	13.00	-0.76%	335,634
Jul 31, 2025	13.31	13.31	13.15	13.17	13.10	-1.42%	283,723
Jul 30, 2025	13.41	13.43	13.30	13.36	13.22	-0.15%	314,000
Jul 29, 2025	13.40	13.51	13.27	13.38	13.31	0.07%	526,801
Jul 28, 2025	13.73	13.84	13.37	13.37	13.30	-2.62%	530,718
Jul 25, 2025	13.33	13.77	13.32	13.73	13.66	3.39%	427,800
Jul 24, 2025	13.74	13.74	13.22	13.28	13.21	-5.14%	1,112,800
Jul 23, 2025	14.05	14.05	13.98	14.00	13.93	-	171,900
Jul 22, 2025	13.88	14.10	13.88	14.00	13.93	0.57%	287,600
Jul 21, 2025	13.82	13.99	13.81	13.92	13.85	0.65%	293,200
Jul 18, 2025	14.07	14.08	13.82	13.83	13.76	-1.98%	246,731
Jul 17, 2025	13.99	14.13	13.95	14.11	14.04	0.93%	228,122
Jul 16, 2025	13.93	14.11	13.90	13.98	13.91	0.22%	342,000
Jul 15, 2025	14.05	14.14	13.95	13.95	13.88	-0.64%	395,100
Jul 14, 2025	14.00	14.09	13.93	14.04	13.97	0.29%	177,000
Jul 11, 2025	14.00	14.08	13.90	14.00	13.93	-0.14%	227,525
Jul 10, 2025	14.20	14.21	13.96	14.02	13.95	-2.03%	299,904
Jul 9, 2025	14.16	14.33	14.16	14.31	14.24	1.13%	165,811
Jul 8, 2025	14.24	14.42	14.02	14.15	14.08	-2.01%	256,023
Jul 7, 2025	14.43	14.47	14.35	14.44	14.36	0.28%	290,800
Jul 4, 2025	14.33	14.44	14.33	14.40	14.32	-0.28%	36,000
Jul 3, 2025	14.41	14.51	14.28	14.44	14.36	0.49%	118,800
Jul 2, 2025	14.26	14.42	14.21	14.37	14.29	1.27%	168,900
Jun 30, 2025	14.14	14.21	14.07	14.19	14.19	-	99,700
Jun 27, 2025	14.20	14.25	14.10	14.19	14.12	0.28%	138,400
Jun 26, 2025	14.14	14.15	14.08	14.15	14.08	0.57%	112,200
Jun 25, 2025	14.22	14.22	14.05	14.07	14.00	-0.64%	111,300
Jun 24, 2025	14.17	14.22	14.10	14.16	14.09	0.21%	98,713
Jun 23, 2025	14.07	14.14	14.05	14.13	14.06	-	166,637
Jun 20, 2025	14.14	14.15	14.06	14.13	14.06	0.43%	89,125
Jun 19, 2025	14.07	14.14	14.04	14.07	14.00	-0.07%	59,010