Mullen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	26.20	26.82	26.18	26.71	26.71	2.26%	321,748
Aug 10, 2026	26.65	26.94	26.10	26.12	26.12	-1.62%	243,814
Aug 7, 2026	27.06	27.17	26.55	26.55	26.55	-2.21%	302,709
Aug 6, 2026	26.91	27.19	26.67	27.15	27.15	1.50%	226,558
Aug 5, 2026	27.28	27.29	26.58	26.75	26.75	-1.94%	254,446
Aug 4, 2026	27.58	27.89	27.12	27.28	27.28	-0.91%	379,991
Jul 31, 2026	27.43	27.75	27.14	27.53	27.53	0.77%	340,300
Jul 30, 2026	27.82	28.02	27.29	27.39	27.32	-1.65%	549,711
Jul 29, 2026	28.40	28.40	27.27	27.85	27.78	-1.66%	374,978
Jul 28, 2026	28.19	28.74	28.06	28.32	28.25	0.50%	459,571
Jul 27, 2026	28.51	28.60	27.70	28.18	28.11	-1.91%	631,406
Jul 24, 2026	27.22	28.78	27.16	28.73	28.66	7.20%	649,595
Jul 23, 2026	26.10	27.23	26.02	26.80	26.73	4.69%	481,226
Jul 22, 2026	25.74	25.83	25.56	25.60	25.53	-0.43%	302,279
Jul 21, 2026	25.59	25.81	25.45	25.71	25.64	0.94%	188,226
Jul 20, 2026	25.63	25.63	25.29	25.47	25.40	-0.62%	138,940
Jul 17, 2026	25.61	25.97	25.16	25.63	25.56	-0.62%	350,485
Jul 16, 2026	24.90	25.88	24.90	25.79	25.72	3.49%	595,635
Jul 15, 2026	23.98	25.00	23.87	24.92	24.86	4.53%	697,885
Jul 14, 2026	23.47	23.88	23.25	23.84	23.78	1.58%	280,096
Jul 13, 2026	22.88	23.53	22.88	23.47	23.41	2.85%	280,457
Jul 10, 2026	22.73	22.90	22.58	22.82	22.76	0.26%	139,597
Jul 9, 2026	22.37	22.77	22.34	22.76	22.70	1.88%	183,937
Jul 8, 2026	21.94	22.37	21.76	22.34	22.28	1.64%	138,304
Jul 7, 2026	21.42	21.98	21.42	21.98	21.92	2.71%	209,798
Jul 6, 2026	21.40	21.94	21.27	21.40	21.35	-0.14%	623,808
Jul 3, 2026	21.03	21.48	21.03	21.43	21.38	1.95%	65,015
Jul 2, 2026	21.80	21.80	20.84	21.02	20.97	-3.31%	249,551
Jun 30, 2026	21.42	21.79	21.41	21.74	21.68	1.64%	324,028
Jun 29, 2026	21.35	21.49	21.23	21.46	21.34	0.42%	225,772
Jun 26, 2026	21.09	21.38	21.09	21.37	21.25	0.56%	123,137
Jun 25, 2026	21.07	21.49	21.07	21.25	21.13	1.00%	126,151
Jun 24, 2026	21.24	21.39	20.90	21.04	20.92	-1.36%	113,720
Jun 23, 2026	21.62	21.84	21.27	21.33	21.21	-1.48%	183,916
Jun 22, 2026	21.72	22.10	21.58	21.65	21.52	-0.60%	180,731
Jun 19, 2026	21.70	21.93	21.68	21.78	21.65	0.65%	94,667
Jun 18, 2026	21.48	21.69	21.22	21.64	21.51	1.41%	318,690
Jun 17, 2026	22.47	22.55	21.30	21.34	21.22	-4.99%	216,024
Jun 16, 2026	22.90	22.95	22.46	22.46	22.33	-2.14%	156,089
Jun 15, 2026	23.08	23.18	22.52	22.95	22.82	-0.56%	177,374
Jun 12, 2026	22.62	23.15	22.62	23.08	22.95	1.99%	144,068
Jun 11, 2026	22.67	22.94	22.53	22.63	22.50	-0.26%	108,202
Jun 10, 2026	23.00	23.00	22.60	22.69	22.56	-2.45%	152,139
Jun 9, 2026	23.17	23.44	22.85	23.26	23.12	-0.43%	359,120
Jun 8, 2026	22.75	23.46	22.75	23.36	23.22	3.09%	294,840
Jun 5, 2026	22.47	22.67	22.40	22.66	22.53	0.40%	234,034
Jun 4, 2026	22.17	22.63	22.17	22.57	22.44	1.80%	166,048
Jun 3, 2026	22.00	22.33	21.99	22.17	22.04	0.32%	116,383
Jun 2, 2026	22.12	22.36	21.72	22.10	21.97	0.36%	445,642
Jun 1, 2026	21.77	22.12	21.77	22.02	21.89	1.01%	187,428