Skip to main content
Mullen Group Ltd. (TSX:MTL)
Canada flag Canada · Delayed Price · Currency is CAD
16.81
+0.14 (0.84%)
Mar 9, 2026, 2:11 PM EST

Mullen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.5116.8016.2916.76-0.54%191,410
Mar 6, 202616.9116.9116.6316.6716.67-2.23%188,228
Mar 5, 202617.2017.2617.0017.0517.05-1.16%365,996
Mar 4, 202617.2017.2717.1717.2517.250.17%207,226
Mar 3, 202616.9817.2816.6217.2217.220.06%360,715
Mar 2, 202617.0917.2316.9617.2117.21-0.23%437,360
Feb 27, 202617.3417.3417.1017.2517.25-1.15%770,654
Feb 26, 202617.1517.4517.0817.4517.382.11%259,311
Feb 25, 202617.1917.2816.9817.0917.02-0.47%284,302
Feb 24, 202617.0017.1816.8717.1717.101.12%239,577
Feb 23, 202617.3217.4616.8516.9816.91-2.30%181,773
Feb 20, 202617.2917.4117.1017.3817.310.58%194,671
Feb 19, 202616.9617.2816.9217.2817.211.95%295,289
Feb 18, 202617.0917.0916.7816.9516.88-0.35%218,698
Feb 17, 202616.8617.2216.8217.0116.940.71%259,720
Feb 13, 202616.0716.9015.9916.8916.824.84%682,393
Feb 12, 202616.6316.9415.9116.1116.05-8.93%793,533
Feb 11, 202617.5817.7417.5417.6917.621.20%197,664
Feb 10, 202617.5117.6317.4517.4817.41-404,486
Feb 9, 202617.3917.5117.3217.4817.410.23%241,710
Feb 6, 202617.1317.5017.1317.4417.372.05%276,461
Feb 5, 202617.1517.2617.0417.0917.02-0.64%211,685
Feb 4, 202616.7917.3016.7917.2017.132.26%293,839
Feb 3, 202616.6516.8316.5316.8216.751.33%407,150
Feb 2, 202616.0816.6416.0516.6016.533.23%416,873
Jan 30, 202616.3016.4715.9816.0816.02-1.83%1,735,579
Jan 29, 202616.3916.4616.1916.3816.240.24%310,548
Jan 28, 202616.4816.5116.2716.3416.20-0.49%199,947
Jan 27, 202616.5616.6016.3416.4216.28-1.02%182,071
Jan 26, 202616.7416.7416.5416.5916.45-1.07%177,980
Jan 23, 202616.6816.8116.5416.7716.630.48%257,321
Jan 22, 202616.6616.8216.6416.6916.550.30%119,833
Jan 21, 202616.5216.7816.5116.6416.500.85%193,370
Jan 20, 202616.9316.9516.4916.5016.36-2.54%198,565
Jan 19, 202616.6216.9416.5616.9316.791.56%130,154
Jan 16, 202616.7416.7716.5516.6716.53-0.48%82,684
Jan 15, 202616.4916.7616.4716.7516.611.27%143,459
Jan 14, 202616.5116.6616.4816.5416.400.43%140,951
Jan 13, 202616.4416.6016.4016.4716.330.43%303,344
Jan 12, 202616.3316.4416.2516.4016.260.43%134,345
Jan 9, 202616.3016.3316.1416.3316.190.86%158,797
Jan 8, 202616.1416.2216.0016.1916.060.75%197,385
Jan 7, 202616.3316.3616.0516.0715.94-1.41%188,184
Jan 6, 202616.1316.3316.1316.3016.171.05%130,358
Jan 5, 202616.0016.3015.8716.1316.000.94%177,645
Jan 2, 202615.7416.0215.6915.9815.851.52%159,901
Dec 31, 202515.8915.8915.7315.7415.61-0.94%108,641
Dec 30, 202515.9115.9915.8815.8915.69-0.19%99,451
Dec 29, 202516.2016.2515.8915.9215.72-1.79%145,876
Dec 24, 202516.2016.2516.1316.2116.010.62%76,146
Dec 23, 202516.1516.1916.0616.1115.91-0.25%107,829
Dec 22, 202516.0916.3216.0816.1515.950.81%181,458
Dec 19, 202516.1016.1715.9916.0215.82-0.44%644,900
Dec 18, 202515.9416.1415.9216.0915.891.13%251,289
Dec 17, 202515.7215.9215.7015.9115.711.21%112,548
Dec 16, 202515.5415.7815.4815.7215.521.16%248,172
Dec 15, 202515.8015.8115.5415.5415.34-1.33%204,381
Dec 12, 202515.8015.9515.6415.7515.550.32%202,910
Dec 11, 202515.6215.7615.6215.7015.500.58%122,099
Dec 10, 202515.3215.6715.3215.6115.411.69%203,052
Dec 9, 202515.3015.4415.3015.3515.160.46%185,433
Dec 8, 202515.3215.3215.0815.2815.09-159,506
Dec 5, 202515.3115.4315.2315.2815.09-0.07%144,456
Dec 4, 202515.3015.4015.2315.2915.100.39%191,194
Dec 3, 202515.1015.3615.0615.2315.041.13%191,037
Dec 2, 202514.6415.0914.5615.0614.873.29%203,692
Dec 1, 202514.6014.6514.5214.5814.40-0.21%148,657
Nov 28, 202514.6014.6514.5414.6114.43-0.20%90,028
Nov 27, 202514.4814.6514.4814.6414.391.24%72,108
Nov 26, 202514.4114.5714.3614.4614.210.42%164,429
Nov 25, 202514.2914.4114.2914.4014.150.35%108,970
Nov 24, 202514.2414.4014.1714.3514.100.84%452,618
Nov 21, 202514.0214.2914.0214.2313.981.50%147,615
Nov 20, 202514.4514.5314.0014.0213.78-2.64%249,171
Nov 19, 202514.2514.4514.2514.4014.150.84%213,938
Nov 18, 202514.0014.3213.9314.2814.032.00%333,065
Nov 17, 202514.2014.2713.9614.0013.76-1.48%269,062
Nov 14, 202514.0114.2413.9214.2113.960.92%237,160
Nov 13, 202514.2114.2414.0314.0813.84-0.91%127,697
Nov 12, 202514.1414.2314.1014.2113.960.35%105,974
Nov 11, 202514.1714.2214.0714.1613.910.07%152,198
Nov 10, 202514.2414.2814.1414.1513.90-0.07%179,915
Nov 7, 202514.0014.1913.9914.1613.911.22%182,636
Nov 6, 202514.1314.1413.9213.9913.75-0.85%153,500
Nov 5, 202514.0314.1413.9714.1113.870.86%80,932
Nov 4, 202513.9814.0413.9613.9913.75-1.06%150,548
Nov 3, 202514.1214.1413.9414.1413.890.28%123,904
Oct 31, 202514.0714.1614.0114.1013.86-318,452
Oct 30, 202514.1414.3014.0514.1013.79-0.42%166,608
Oct 29, 202514.2914.2914.1114.1613.85-0.91%148,558
Oct 28, 202514.4014.4714.2414.2913.97-0.76%134,912
Oct 27, 202514.5714.6014.3314.4014.08-174,790
Oct 24, 202514.3314.4914.3314.4014.080.35%170,882
Oct 23, 202514.3914.6214.2114.3514.030.91%423,426
Oct 22, 202513.7914.3913.5314.2213.90-1.39%458,189
Oct 21, 202514.3814.4714.2514.4214.100.49%203,558
Oct 20, 202514.3114.4114.3014.3514.030.21%107,676
Oct 17, 202514.3014.3814.2114.3214.000.14%153,817
Oct 16, 202514.2314.4114.2214.3013.980.63%204,189
Oct 15, 202514.1014.2514.0314.2113.891.57%167,832