Skip to main content
logo
Mullen Group Ltd. (TSX:MTL)
Canada flag Canada · Delayed Price · Currency is CAD
25.79
+0.72 (2.87%)
Sep 4, 2026, 4:00 PM EST

Mullen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202625.0325.8125.0325.64-2.27%74,252
Sep 3, 202624.5925.2124.4225.0725.072.08%149,795
Sep 2, 202624.5424.8724.4524.5624.560.53%246,430
Sep 1, 202625.7025.7624.4124.4324.43-5.49%198,497
Aug 31, 202625.7525.8725.4825.8525.851.65%386,623
Aug 28, 202625.8626.0025.4825.5025.43-1.01%180,434
Aug 27, 202625.4425.9025.4225.7625.691.06%188,746
Aug 26, 202625.1125.6425.0025.4925.421.31%245,023
Aug 25, 202625.6325.7625.1425.1625.09-1.76%250,382
Aug 24, 202625.9826.4925.4025.6125.54-1.42%425,307
Aug 21, 202625.9526.1825.8325.9825.910.08%175,510
Aug 20, 202626.0926.3025.8425.9625.89-0.04%207,118
Aug 19, 202626.2826.2925.8825.9725.90-0.99%183,389
Aug 18, 202626.5026.6126.0826.2326.16-1.02%162,189
Aug 17, 202626.4826.8426.4626.5026.43-0.23%196,982
Aug 14, 202626.9426.9426.5226.5626.49-1.23%123,406
Aug 13, 202626.7327.4926.7326.8926.820.60%211,372
Aug 12, 202626.6127.0526.6126.7326.660.07%197,122
Aug 11, 202626.2026.8226.1826.7126.642.26%321,748
Aug 10, 202626.6526.9426.1026.1226.05-1.62%243,814
Aug 7, 202627.0627.1726.5526.5526.48-2.21%302,709
Aug 6, 202626.9127.1926.6727.1527.081.50%226,558
Aug 5, 202627.2827.2926.5826.7526.68-1.94%254,446
Aug 4, 202627.5827.8927.1227.2827.21-0.91%379,991
Jul 31, 202627.4327.7527.1427.5327.450.77%340,300
Jul 30, 202627.8228.0227.2927.3927.25-1.65%549,711
Jul 29, 202628.4028.4027.2727.8527.70-1.66%374,978
Jul 28, 202628.1928.7428.0628.3228.170.50%459,571
Jul 27, 202628.5128.6027.7028.1828.03-1.91%631,406
Jul 24, 202627.2228.7827.1628.7328.587.20%649,595
Jul 23, 202626.1027.2326.0226.8026.664.69%481,226
Jul 22, 202625.7425.8325.5625.6025.46-0.43%302,279
Jul 21, 202625.5925.8125.4525.7125.570.94%188,226
Jul 20, 202625.6325.6325.2925.4725.34-0.62%138,940
Jul 17, 202625.6125.9725.1625.6325.49-0.62%350,485
Jul 16, 202624.9025.8824.9025.7925.653.49%595,635
Jul 15, 202623.9825.0023.8724.9224.794.53%697,885
Jul 14, 202623.4723.8823.2523.8423.711.58%280,096
Jul 13, 202622.8823.5322.8823.4723.352.85%280,457
Jul 10, 202622.7322.9022.5822.8222.700.26%139,597
Jul 9, 202622.3722.7722.3422.7622.641.88%183,937
Jul 8, 202621.9422.3721.7622.3422.221.64%138,304
Jul 7, 202621.4221.9821.4221.9821.862.71%209,798
Jul 6, 202621.4021.9421.2721.4021.29-0.14%623,808
Jul 3, 202621.0321.4821.0321.4321.321.95%65,015
Jul 2, 202621.8021.8020.8421.0220.91-3.31%249,551
Jun 30, 202621.4221.7921.4121.7421.621.64%324,028
Jun 29, 202621.3521.4921.2321.4621.280.42%225,772
Jun 26, 202621.0921.3821.0921.3721.190.56%123,137
Jun 25, 202621.0721.4921.0721.2521.071.00%126,151