Mullen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.47	22.67	22.40	22.66	22.66	0.40%	234,034
Jun 4, 2026	22.17	22.63	22.17	22.57	22.57	1.80%	166,048
Jun 3, 2026	22.00	22.33	21.99	22.17	22.17	0.32%	116,383
Jun 2, 2026	22.12	22.36	21.72	22.10	22.10	0.36%	438,242
Jun 1, 2026	21.77	22.12	21.77	22.02	22.02	1.01%	187,428
May 29, 2026	21.83	22.18	21.77	21.80	21.80	-0.09%	207,788
May 28, 2026	21.78	22.23	21.68	21.89	21.82	0.27%	292,180
May 27, 2026	21.75	22.03	21.65	21.83	21.76	0.74%	141,074
May 26, 2026	21.34	21.77	21.34	21.67	21.60	1.03%	150,931
May 25, 2026	21.52	21.66	21.22	21.45	21.38	-0.28%	114,649
May 22, 2026	21.52	21.76	21.49	21.51	21.44	-0.46%	262,744
May 21, 2026	21.80	21.80	21.52	21.61	21.54	-1.10%	214,435
May 20, 2026	21.95	22.37	21.71	21.85	21.78	-0.41%	1,195,065
May 19, 2026	21.65	22.03	21.42	21.94	21.87	1.57%	309,377
May 15, 2026	21.28	21.70	21.15	21.60	21.53	0.84%	193,309
May 14, 2026	21.06	21.62	20.94	21.42	21.35	2.24%	218,901
May 13, 2026	20.96	21.21	20.88	20.95	20.88	-0.19%	133,239
May 12, 2026	20.99	21.08	20.75	20.99	20.92	-0.05%	240,201
May 11, 2026	21.35	21.42	20.96	21.00	20.93	-0.94%	115,217
May 8, 2026	21.24	21.28	21.09	21.20	21.13	-	189,036
May 7, 2026	21.55	21.63	21.01	21.20	21.13	-1.40%	263,026
May 6, 2026	20.98	21.70	20.98	21.50	21.43	2.97%	265,486
May 5, 2026	20.56	20.92	20.54	20.88	20.81	1.61%	285,151
May 4, 2026	20.50	20.68	20.36	20.55	20.48	0.05%	400,600
May 1, 2026	20.45	20.61	20.32	20.54	20.47	-0.10%	396,680
Apr 30, 2026	20.34	20.66	20.33	20.56	20.49	1.73%	494,870
Apr 29, 2026	20.31	20.54	20.04	20.28	20.15	-0.54%	307,446
Apr 28, 2026	20.25	20.57	20.25	20.39	20.25	0.34%	299,395
Apr 27, 2026	19.95	20.38	19.90	20.32	20.19	1.85%	695,900
Apr 24, 2026	19.69	20.19	19.59	19.95	19.82	2.62%	496,622
Apr 23, 2026	18.43	19.44	18.28	19.44	19.31	6.81%	480,406
Apr 22, 2026	18.40	18.43	18.03	18.20	18.08	-0.33%	211,869
Apr 21, 2026	18.20	18.37	18.14	18.26	18.14	0.33%	212,202
Apr 20, 2026	18.19	18.28	18.05	18.20	18.08	-0.38%	162,353
Apr 17, 2026	17.86	18.28	17.86	18.27	18.15	2.81%	243,539
Apr 16, 2026	17.60	17.86	17.58	17.77	17.65	0.74%	158,993
Apr 15, 2026	18.03	18.45	17.51	17.64	17.52	-2.16%	221,337
Apr 14, 2026	18.29	18.49	18.03	18.03	17.91	-1.64%	190,239
Apr 13, 2026	18.30	18.36	17.95	18.33	18.21	-0.05%	211,917
Apr 10, 2026	18.08	18.35	18.06	18.34	18.22	1.33%	240,164
Apr 9, 2026	17.97	18.18	17.95	18.10	17.98	0.89%	144,550
Apr 8, 2026	17.61	17.98	17.60	17.94	17.82	2.57%	188,847
Apr 7, 2026	17.37	17.71	17.32	17.49	17.37	0.69%	238,074
Apr 6, 2026	17.35	17.41	17.19	17.37	17.25	0.23%	208,176
Apr 2, 2026	16.91	17.41	16.91	17.33	17.21	0.46%	354,134
Apr 1, 2026	17.00	17.39	16.91	17.25	17.14	1.00%	274,496
Mar 31, 2026	16.91	17.10	16.79	17.08	16.97	2.64%	351,858
Mar 30, 2026	16.87	16.87	16.67	16.71	16.53	-0.24%	181,198
Mar 27, 2026	16.67	16.82	16.52	16.75	16.57	0.48%	202,223
Mar 26, 2026	17.08	17.08	16.60	16.67	16.49	-2.97%	542,397