Mullen Group Ltd. (TSX:MTL)
Canada · Delayed Price · Currency is CAD 26.58
+0.39 (1.49%)
Sep 25, 2026, 4:00 PM EST
Mullen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.13 | 26.97 | 26.00 | 26.58 | 26.58 | 1.49% | 359,463 |
| Sep 24, 2026 | 26.71 | 26.72 | 26.09 | 26.19 | 26.19 | -1.43% | 364,509 |
| Sep 23, 2026 | 26.23 | 26.77 | 26.15 | 26.57 | 26.57 | 1.68% | 204,278 |
| Sep 22, 2026 | 25.84 | 26.30 | 25.70 | 26.13 | 26.13 | 1.79% | 193,679 |
| Sep 21, 2026 | 25.56 | 25.87 | 25.22 | 25.67 | 25.67 | 0.27% | 142,963 |
| Sep 18, 2026 | 25.40 | 25.86 | 24.96 | 25.60 | 25.60 | 1.39% | 4,386,907 |
| Sep 17, 2026 | 25.34 | 25.60 | 25.21 | 25.25 | 25.25 | 0.32% | 413,266 |
| Sep 16, 2026 | 26.06 | 26.06 | 25.13 | 25.17 | 25.17 | -3.53% | 191,642 |
| Sep 15, 2026 | 25.84 | 26.34 | 25.60 | 26.09 | 26.09 | 0.85% | 138,575 |
| Sep 14, 2026 | 25.81 | 26.08 | 25.36 | 25.87 | 25.87 | 1.02% | 184,981 |
| Sep 11, 2026 | 25.63 | 26.49 | 25.46 | 25.61 | 25.61 | 0.47% | 145,790 |
| Sep 10, 2026 | 25.49 | 25.85 | 25.43 | 25.49 | 25.49 | 0.08% | 165,757 |
| Sep 9, 2026 | 25.83 | 25.90 | 25.34 | 25.47 | 25.47 | -1.36% | 149,540 |
| Sep 8, 2026 | 25.62 | 26.08 | 25.62 | 25.82 | 25.82 | 0.12% | 167,908 |
| Sep 4, 2026 | 25.03 | 25.81 | 25.03 | 25.79 | 25.79 | 2.87% | 143,116 |
| Sep 3, 2026 | 24.59 | 25.21 | 24.42 | 25.07 | 25.07 | 2.08% | 149,795 |
| Sep 2, 2026 | 24.54 | 24.87 | 24.45 | 24.56 | 24.56 | 0.53% | 246,430 |
| Sep 1, 2026 | 25.70 | 25.76 | 24.41 | 24.43 | 24.43 | -5.49% | 198,497 |
| Aug 31, 2026 | 25.75 | 25.87 | 25.48 | 25.85 | 25.85 | 1.65% | 386,623 |
| Aug 28, 2026 | 25.86 | 26.00 | 25.48 | 25.50 | 25.43 | -1.01% | 180,434 |
| Aug 27, 2026 | 25.44 | 25.90 | 25.42 | 25.76 | 25.69 | 1.06% | 188,746 |
| Aug 26, 2026 | 25.11 | 25.64 | 25.00 | 25.49 | 25.42 | 1.31% | 245,023 |
| Aug 25, 2026 | 25.63 | 25.76 | 25.14 | 25.16 | 25.09 | -1.76% | 250,382 |
| Aug 24, 2026 | 25.98 | 26.49 | 25.40 | 25.61 | 25.54 | -1.42% | 425,307 |
| Aug 21, 2026 | 25.95 | 26.18 | 25.83 | 25.98 | 25.91 | 0.08% | 175,510 |
| Aug 20, 2026 | 26.09 | 26.30 | 25.84 | 25.96 | 25.89 | -0.04% | 207,118 |
| Aug 19, 2026 | 26.28 | 26.29 | 25.88 | 25.97 | 25.90 | -0.99% | 183,389 |
| Aug 18, 2026 | 26.50 | 26.61 | 26.08 | 26.23 | 26.16 | -1.02% | 162,189 |
| Aug 17, 2026 | 26.48 | 26.84 | 26.46 | 26.50 | 26.43 | -0.23% | 196,982 |
| Aug 14, 2026 | 26.94 | 26.94 | 26.52 | 26.56 | 26.49 | -1.23% | 123,406 |
| Aug 13, 2026 | 26.73 | 27.49 | 26.73 | 26.89 | 26.82 | 0.60% | 211,372 |
| Aug 12, 2026 | 26.61 | 27.05 | 26.61 | 26.73 | 26.66 | 0.07% | 197,122 |
| Aug 11, 2026 | 26.20 | 26.82 | 26.18 | 26.71 | 26.64 | 2.26% | 321,748 |
| Aug 10, 2026 | 26.65 | 26.94 | 26.10 | 26.12 | 26.05 | -1.62% | 243,814 |
| Aug 7, 2026 | 27.06 | 27.17 | 26.55 | 26.55 | 26.48 | -2.21% | 302,709 |
| Aug 6, 2026 | 26.91 | 27.19 | 26.67 | 27.15 | 27.08 | 1.50% | 226,558 |
| Aug 5, 2026 | 27.28 | 27.29 | 26.58 | 26.75 | 26.68 | -1.94% | 254,446 |
| Aug 4, 2026 | 27.58 | 27.89 | 27.12 | 27.28 | 27.21 | -0.91% | 379,991 |
| Jul 31, 2026 | 27.43 | 27.75 | 27.14 | 27.53 | 27.45 | 0.77% | 340,300 |
| Jul 30, 2026 | 27.82 | 28.02 | 27.29 | 27.39 | 27.25 | -1.65% | 549,711 |
| Jul 29, 2026 | 28.40 | 28.40 | 27.27 | 27.85 | 27.70 | -1.66% | 374,978 |
| Jul 28, 2026 | 28.19 | 28.74 | 28.06 | 28.32 | 28.17 | 0.50% | 459,571 |
| Jul 27, 2026 | 28.51 | 28.60 | 27.70 | 28.18 | 28.03 | -1.91% | 631,406 |
| Jul 24, 2026 | 27.22 | 28.78 | 27.16 | 28.73 | 28.58 | 7.20% | 649,595 |
| Jul 23, 2026 | 26.10 | 27.23 | 26.02 | 26.80 | 26.66 | 4.69% | 481,226 |
| Jul 22, 2026 | 25.74 | 25.83 | 25.56 | 25.60 | 25.46 | -0.43% | 302,279 |
| Jul 21, 2026 | 25.59 | 25.81 | 25.45 | 25.71 | 25.57 | 0.94% | 188,226 |
| Jul 20, 2026 | 25.63 | 25.63 | 25.29 | 25.47 | 25.34 | -0.62% | 138,940 |
| Jul 17, 2026 | 25.61 | 25.97 | 25.16 | 25.63 | 25.49 | -0.62% | 350,485 |
| Jul 16, 2026 | 24.90 | 25.88 | 24.90 | 25.79 | 25.65 | 3.49% | 595,635 |