Skip to main content
logo
Mullen Group Ltd. (TSX:MTL)
Canada flag Canada · Delayed Price · Currency is CAD
29.36
+0.62 (2.16%)
Nov 9, 2026, 4:00 PM EST

Mullen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202628.8529.5028.8529.3629.362.16%176,605
Nov 6, 202628.3329.0428.2628.7428.740.70%270,189
Nov 5, 202629.5729.7328.0528.5428.54-3.42%346,956
Nov 4, 202629.4629.7328.6929.5529.551.16%247,999
Nov 3, 202628.5729.3628.4029.2129.212.35%221,380
Nov 2, 202628.8529.0328.4328.5428.54-0.94%267,815
Oct 30, 202629.5829.5828.5528.8128.81-3.29%603,602
Oct 29, 202629.4029.8929.2429.8629.791.22%280,329
Oct 28, 202629.8430.0729.3229.5029.43-0.61%274,906
Oct 27, 202629.7530.0829.5429.6829.61-0.07%331,579
Oct 26, 202628.8829.8528.8829.7029.633.27%767,668
Oct 23, 202632.3232.4228.6328.7628.69-10.90%786,836
Oct 22, 202630.2532.4730.2532.2832.2011.50%991,521
Oct 21, 202627.4929.1127.4728.9528.885.70%500,751
Oct 20, 202627.3727.7027.2827.3927.330.07%238,604
Oct 19, 202627.4928.2527.2527.3727.310.92%256,761
Oct 16, 202627.0427.4026.7727.1227.060.33%183,364
Oct 15, 202626.8827.0626.5427.0326.970.75%247,160
Oct 14, 202628.1028.3326.7126.8326.77-4.99%353,908
Oct 13, 202627.4128.2627.4128.2428.172.50%270,067
Oct 9, 202627.3127.7127.1127.5527.490.58%286,570
Oct 8, 202626.6827.5026.6827.3927.332.51%273,875
Oct 7, 202626.7927.1626.3126.7226.66-1.04%324,532
Oct 6, 202626.7527.2826.6927.0026.941.01%368,595
Oct 5, 202627.3927.9926.3026.7326.67-2.48%322,686
Oct 2, 202627.3427.6827.1327.4127.350.51%224,255
Oct 1, 202627.2627.5727.1227.2727.21-0.11%263,416
Sep 30, 202627.2527.4726.7927.3027.240.26%278,125
Sep 29, 202627.0027.3826.6127.2327.172.02%429,496
Sep 28, 202626.3526.8226.3526.7626.630.68%173,127
Sep 25, 202626.1326.9726.0026.5826.451.49%362,263
Sep 24, 202626.7126.7226.0926.1926.06-1.43%365,809
Sep 23, 202626.2326.7726.1526.5726.441.68%217,178
Sep 22, 202625.8426.3025.7026.1326.001.79%193,679
Sep 21, 202625.5625.8725.2225.6725.540.27%142,963
Sep 18, 202625.4025.8624.9625.6025.471.39%4,386,907
Sep 17, 202625.3425.6025.2125.2525.120.32%413,266
Sep 16, 202626.0626.0625.1325.1725.05-3.53%191,642
Sep 15, 202625.8426.3425.6026.0925.960.85%138,575
Sep 14, 202625.8126.0825.3625.8725.741.02%184,981
Sep 11, 202625.6326.4925.4625.6125.480.47%145,790
Sep 10, 202625.4925.8525.4325.4925.360.08%170,191
Sep 9, 202625.8325.9025.3425.4725.34-1.36%149,540
Sep 8, 202625.6226.0825.6225.8225.690.12%167,908
Sep 4, 202625.0325.8125.0325.7925.662.87%143,116
Sep 3, 202624.5925.2124.4225.0724.952.08%149,795
Sep 2, 202624.5424.8724.4524.5624.440.53%246,430
Sep 1, 202625.7025.7624.4124.4324.31-5.49%198,497
Aug 31, 202625.7525.8725.4825.8525.721.65%386,623
Aug 28, 202625.8626.0025.4825.5025.30-1.01%180,434