Skip to main content
Mullen Group Ltd. (TSX:MTL)
Canada flag Canada · Delayed Price · Currency is CAD
20.39
+0.07 (0.34%)
Apr 28, 2026, 4:00 PM EST

Mullen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2520.5720.2520.3920.390.34%299,395
Apr 27, 202619.9520.3819.9020.3220.321.85%695,900
Apr 24, 202619.6920.1919.5919.9519.952.62%496,622
Apr 23, 202618.4319.4418.2819.4419.446.81%474,508
Apr 22, 202618.4018.4318.0318.2018.20-0.33%211,869
Apr 21, 202618.2018.3718.1418.2618.260.33%212,202
Apr 20, 202618.1918.2818.0518.2018.20-0.38%162,353
Apr 17, 202617.8618.2817.8618.2718.272.81%243,839
Apr 16, 202617.6017.8617.5817.7717.770.74%158,993
Apr 15, 202618.0318.4517.5117.6417.64-2.16%221,337
Apr 14, 202618.2918.4918.0318.0318.03-1.64%190,239
Apr 13, 202618.3018.3617.9518.3318.33-0.05%211,917
Apr 10, 202618.0818.3518.0618.3418.341.33%240,164
Apr 9, 202617.9718.1817.9518.1018.100.89%144,550
Apr 8, 202617.6117.9817.6017.9417.942.57%188,847
Apr 7, 202617.3717.7117.3217.4917.490.69%238,074
Apr 6, 202617.3517.4117.1917.3717.370.23%208,176
Apr 2, 202616.9117.4116.9117.3317.330.46%354,134
Apr 1, 202617.0017.3916.9117.2517.251.00%274,496
Mar 31, 202616.9117.1016.7917.0817.082.21%351,858
Mar 30, 202616.8716.8716.6716.7116.64-0.24%181,198
Mar 27, 202616.6716.8216.5216.7516.680.48%202,223
Mar 26, 202617.0817.0816.6016.6716.60-2.97%542,397
Mar 25, 202616.8517.2216.8517.1817.112.38%281,982
Mar 24, 202616.5516.9316.5516.7816.710.24%142,337
Mar 23, 202616.1516.7616.1516.7416.673.65%238,688
Mar 20, 202615.9316.1515.9216.1516.080.50%919,944
Mar 19, 202616.3516.3715.8716.0716.00-2.07%347,653
Mar 18, 202616.3516.5216.3316.4116.340.12%190,168
Mar 17, 202616.2816.5516.2816.3916.320.92%175,855
Mar 16, 202616.0816.3116.0416.2416.171.00%213,416
Mar 13, 202616.2716.3716.0216.0816.01-0.74%248,296
Mar 12, 202616.6316.7416.0516.2016.13-3.91%479,950
Mar 11, 202616.9116.9616.6216.8616.79-0.53%154,030
Mar 10, 202617.0117.1916.7616.9516.88-0.82%278,831
Mar 9, 202616.5117.1216.2917.0917.022.52%415,776
Mar 6, 202616.9116.9116.6316.6716.60-2.23%188,228
Mar 5, 202617.2017.2617.0017.0516.98-1.16%365,996
Mar 4, 202617.2017.2717.1717.2517.180.17%207,226
Mar 3, 202616.9817.2816.6217.2217.150.06%360,315
Mar 2, 202617.0917.2316.9617.2117.14-0.23%437,360
Feb 27, 202617.3417.3417.1017.2517.18-1.15%770,654
Feb 26, 202617.1517.4517.0817.4517.312.11%259,311
Feb 25, 202617.1917.2816.9817.0916.95-0.47%284,302
Feb 24, 202617.0017.1816.8717.1717.031.12%239,577
Feb 23, 202617.3217.4616.8516.9816.84-2.30%181,773
Feb 20, 202617.2917.4117.1017.3817.240.58%194,671
Feb 19, 202616.9617.2816.9217.2817.141.95%295,289
Feb 18, 202617.0917.0916.7816.9516.81-0.35%218,698
Feb 17, 202616.8617.2216.8217.0116.870.71%259,720
Feb 13, 202616.0716.9015.9916.8916.754.84%682,393
Feb 12, 202616.6316.9415.9116.1115.98-8.93%793,533
Feb 11, 202617.5817.7417.5417.6917.551.20%197,664
Feb 10, 202617.5117.6317.4517.4817.34-404,486
Feb 9, 202617.3917.5117.3217.4817.340.23%241,710
Feb 6, 202617.1317.5017.1317.4417.302.05%276,461
Feb 5, 202617.1517.2617.0417.0916.95-0.64%211,685
Feb 4, 202616.7917.3016.7917.2017.062.26%293,839
Feb 3, 202616.6516.8316.5316.8216.681.33%407,150
Feb 2, 202616.0816.6416.0516.6016.463.23%416,873
Jan 30, 202616.3016.4715.9816.0815.95-1.83%1,735,579
Jan 29, 202616.3916.4616.1916.3816.180.24%310,548
Jan 28, 202616.4816.5116.2716.3416.14-0.49%199,947
Jan 27, 202616.5616.6016.3416.4216.22-1.02%182,071
Jan 26, 202616.7416.7416.5416.5916.38-1.07%177,980
Jan 23, 202616.6816.8116.5416.7716.560.48%257,321
Jan 22, 202616.6616.8216.6416.6916.480.30%119,833
Jan 21, 202616.5216.7816.5116.6416.430.85%193,370
Jan 20, 202616.9316.9516.4916.5016.30-2.54%198,565
Jan 19, 202616.6216.9416.5616.9316.721.56%130,154
Jan 16, 202616.7416.7716.5516.6716.46-0.48%82,684
Jan 15, 202616.4916.7616.4716.7516.541.27%143,459
Jan 14, 202616.5116.6616.4816.5416.330.43%140,951
Jan 13, 202616.4416.6016.4016.4716.270.43%303,344
Jan 12, 202616.3316.4416.2516.4016.200.43%134,345
Jan 9, 202616.3016.3316.1416.3316.130.86%158,797
Jan 8, 202616.1416.2216.0016.1915.990.75%197,385
Jan 7, 202616.3316.3616.0516.0715.87-1.41%188,184
Jan 6, 202616.1316.3316.1316.3016.101.05%130,358
Jan 5, 202616.0016.3015.8716.1315.930.94%177,645
Jan 2, 202615.7416.0215.6915.9815.781.52%159,901
Dec 31, 202515.8915.8915.7315.7415.54-0.94%108,641
Dec 30, 202515.9115.9915.8815.8915.62-0.19%99,451
Dec 29, 202516.2016.2515.8915.9215.65-1.79%145,876
Dec 24, 202516.2016.2516.1316.2115.940.62%76,146
Dec 23, 202516.1516.1916.0616.1115.84-0.25%107,829
Dec 22, 202516.0916.3216.0816.1515.880.81%181,458
Dec 19, 202516.1016.1715.9916.0215.75-0.44%644,900
Dec 18, 202515.9416.1415.9216.0915.821.13%251,289
Dec 17, 202515.7215.9215.7015.9115.641.21%112,548
Dec 16, 202515.5415.7815.4815.7215.461.16%248,172
Dec 15, 202515.8015.8115.5415.5415.28-1.33%204,381
Dec 12, 202515.8015.9515.6415.7515.490.32%202,910
Dec 11, 202515.6215.7615.6215.7015.440.58%122,099
Dec 10, 202515.3215.6715.3215.6115.351.69%203,052
Dec 9, 202515.3015.4415.3015.3515.090.46%185,433
Dec 8, 202515.3215.3215.0815.2815.02-159,506
Dec 5, 202515.3115.4315.2315.2815.02-0.07%144,456
Dec 4, 202515.3015.4015.2315.2915.030.39%191,194
Dec 3, 202515.1015.3615.0615.2314.971.13%191,037