Mullen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	21.28	21.70	21.15	21.60	21.60	0.84%	193,309
May 14, 2026	21.06	21.62	20.94	21.42	21.42	2.24%	218,901
May 13, 2026	20.96	21.21	20.88	20.95	20.95	-0.19%	133,239
May 12, 2026	20.99	21.08	20.75	20.99	20.99	-0.05%	240,201
May 11, 2026	21.35	21.42	20.96	21.00	21.00	-0.94%	115,217
May 8, 2026	21.24	21.28	21.09	21.20	21.20	-	189,036
May 7, 2026	21.55	21.63	21.01	21.20	21.20	-1.40%	263,026
May 6, 2026	20.98	21.70	20.98	21.50	21.50	2.97%	265,486
May 5, 2026	20.56	20.92	20.54	20.88	20.88	1.61%	285,151
May 4, 2026	20.50	20.68	20.36	20.55	20.55	0.05%	400,600
May 1, 2026	20.45	20.61	20.32	20.54	20.54	-0.10%	396,680
Apr 30, 2026	20.34	20.66	20.33	20.56	20.56	1.38%	494,870
Apr 29, 2026	20.31	20.54	20.04	20.28	20.21	-0.54%	307,446
Apr 28, 2026	20.25	20.57	20.25	20.39	20.32	0.34%	299,395
Apr 27, 2026	19.95	20.38	19.90	20.32	20.25	1.85%	695,900
Apr 24, 2026	19.69	20.19	19.59	19.95	19.88	2.62%	496,622
Apr 23, 2026	18.43	19.44	18.28	19.44	19.37	6.81%	480,406
Apr 22, 2026	18.40	18.43	18.03	18.20	18.14	-0.33%	211,869
Apr 21, 2026	18.20	18.37	18.14	18.26	18.20	0.33%	212,202
Apr 20, 2026	18.19	18.28	18.05	18.20	18.14	-0.38%	162,353
Apr 17, 2026	17.86	18.28	17.86	18.27	18.21	2.81%	243,539
Apr 16, 2026	17.60	17.86	17.58	17.77	17.71	0.74%	158,993
Apr 15, 2026	18.03	18.45	17.51	17.64	17.58	-2.16%	221,337
Apr 14, 2026	18.29	18.49	18.03	18.03	17.97	-1.64%	190,239
Apr 13, 2026	18.30	18.36	17.95	18.33	18.27	-0.05%	211,917
Apr 10, 2026	18.08	18.35	18.06	18.34	18.28	1.33%	240,164
Apr 9, 2026	17.97	18.18	17.95	18.10	18.04	0.89%	144,550
Apr 8, 2026	17.61	17.98	17.60	17.94	17.88	2.57%	188,847
Apr 7, 2026	17.37	17.71	17.32	17.49	17.43	0.69%	238,074
Apr 6, 2026	17.35	17.41	17.19	17.37	17.31	0.23%	208,176
Apr 2, 2026	16.91	17.41	16.91	17.33	17.27	0.46%	354,134
Apr 1, 2026	17.00	17.39	16.91	17.25	17.19	1.00%	274,496
Mar 31, 2026	16.91	17.10	16.79	17.08	17.02	2.21%	351,858
Mar 30, 2026	16.87	16.87	16.67	16.71	16.58	-0.24%	181,198
Mar 27, 2026	16.67	16.82	16.52	16.75	16.62	0.48%	202,223
Mar 26, 2026	17.08	17.08	16.60	16.67	16.54	-2.97%	542,397
Mar 25, 2026	16.85	17.22	16.85	17.18	17.05	2.38%	281,982
Mar 24, 2026	16.55	16.93	16.55	16.78	16.65	0.24%	142,337
Mar 23, 2026	16.15	16.76	16.15	16.74	16.61	3.65%	238,688
Mar 20, 2026	15.93	16.15	15.92	16.15	16.03	0.50%	919,944
Mar 19, 2026	16.35	16.37	15.87	16.07	15.95	-2.07%	347,653
Mar 18, 2026	16.35	16.52	16.33	16.41	16.29	0.12%	190,168
Mar 17, 2026	16.28	16.55	16.28	16.39	16.27	0.92%	175,855
Mar 16, 2026	16.08	16.31	16.04	16.24	16.12	1.00%	213,416
Mar 13, 2026	16.27	16.37	16.02	16.08	15.96	-0.74%	248,296
Mar 12, 2026	16.63	16.74	16.05	16.20	16.08	-3.91%	479,950
Mar 11, 2026	16.91	16.96	16.62	16.86	16.73	-0.53%	154,030
Mar 10, 2026	17.01	17.19	16.76	16.95	16.82	-0.82%	278,831
Mar 9, 2026	16.51	17.12	16.29	17.09	16.96	2.52%	415,776
Mar 6, 2026	16.91	16.91	16.63	16.67	16.54	-2.23%	188,228