Mullen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	25.61	25.97	25.16	25.63	25.63	-0.62%	350,485
Jul 16, 2026	24.90	25.88	24.90	25.79	25.79	3.49%	595,635
Jul 15, 2026	23.98	25.00	23.87	24.92	24.92	4.53%	697,885
Jul 14, 2026	23.47	23.88	23.25	23.84	23.84	1.58%	280,096
Jul 13, 2026	22.88	23.53	22.88	23.47	23.47	2.85%	280,457
Jul 10, 2026	22.73	22.90	22.58	22.82	22.82	0.26%	139,597
Jul 9, 2026	22.37	22.77	22.34	22.76	22.76	1.88%	183,937
Jul 8, 2026	21.94	22.37	21.76	22.34	22.34	1.64%	135,204
Jul 7, 2026	21.42	21.98	21.42	21.98	21.98	2.71%	209,798
Jul 6, 2026	21.40	21.94	21.27	21.40	21.40	-0.14%	623,808
Jul 3, 2026	21.03	21.48	21.03	21.43	21.43	1.95%	65,015
Jul 2, 2026	21.80	21.80	20.84	21.02	21.02	-3.31%	242,833
Jun 30, 2026	21.42	21.79	21.41	21.74	21.74	1.64%	324,028
Jun 29, 2026	21.35	21.49	21.23	21.46	21.39	0.42%	225,772
Jun 26, 2026	21.09	21.38	21.09	21.37	21.30	0.56%	123,137
Jun 25, 2026	21.07	21.49	21.07	21.25	21.18	1.00%	126,151
Jun 24, 2026	21.24	21.39	20.90	21.04	20.97	-1.36%	113,720
Jun 23, 2026	21.62	21.84	21.27	21.33	21.26	-1.48%	183,916
Jun 22, 2026	21.72	22.10	21.58	21.65	21.58	-0.60%	180,731
Jun 19, 2026	21.70	21.93	21.68	21.78	21.71	0.65%	94,667
Jun 18, 2026	21.48	21.69	21.22	21.64	21.57	1.41%	318,690
Jun 17, 2026	22.47	22.55	21.30	21.34	21.27	-4.99%	216,024
Jun 16, 2026	22.90	22.95	22.46	22.46	22.39	-2.14%	156,089
Jun 15, 2026	23.08	23.18	22.52	22.95	22.88	-0.56%	177,374
Jun 12, 2026	22.62	23.15	22.62	23.08	23.00	1.99%	144,068
Jun 11, 2026	22.67	22.94	22.53	22.63	22.56	-0.26%	108,202
Jun 10, 2026	23.00	23.00	22.60	22.69	22.62	-2.45%	152,139
Jun 9, 2026	23.17	23.44	22.85	23.26	23.18	-0.43%	359,120
Jun 8, 2026	22.75	23.46	22.75	23.36	23.28	3.09%	294,840
Jun 5, 2026	22.47	22.67	22.40	22.66	22.59	0.40%	234,034
Jun 4, 2026	22.17	22.63	22.17	22.57	22.50	1.80%	166,048
Jun 3, 2026	22.00	22.33	21.99	22.17	22.10	0.32%	116,383
Jun 2, 2026	22.12	22.36	21.72	22.10	22.03	0.36%	445,642
Jun 1, 2026	21.77	22.12	21.77	22.02	21.95	1.01%	187,428
May 29, 2026	21.83	22.18	21.77	21.80	21.73	-0.09%	207,788
May 28, 2026	21.78	22.23	21.68	21.89	21.75	0.27%	292,180
May 27, 2026	21.75	22.03	21.65	21.83	21.69	0.74%	141,074
May 26, 2026	21.34	21.77	21.34	21.67	21.53	1.03%	150,931
May 25, 2026	21.52	21.66	21.22	21.45	21.31	-0.28%	114,649
May 22, 2026	21.52	21.76	21.49	21.51	21.37	-0.46%	262,744
May 21, 2026	21.80	21.80	21.52	21.61	21.47	-1.10%	214,435
May 20, 2026	21.95	22.37	21.71	21.85	21.71	-0.41%	1,195,065
May 19, 2026	21.65	22.03	21.42	21.94	21.80	1.57%	309,377
May 15, 2026	21.28	21.70	21.15	21.60	21.46	0.84%	193,309
May 14, 2026	21.06	21.62	20.94	21.42	21.28	2.24%	218,901
May 13, 2026	20.96	21.21	20.88	20.95	20.81	-0.19%	133,239
May 12, 2026	20.99	21.08	20.75	20.99	20.85	-0.05%	240,201
May 11, 2026	21.35	21.42	20.96	21.00	20.86	-0.94%	115,217
May 8, 2026	21.24	21.28	21.09	21.20	21.06	-	189,036
May 7, 2026	21.55	21.63	21.01	21.20	21.06	-1.40%	263,026