Mullen Group Ltd. - MTL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14	14.16	14.16	14.19	13.99	182,636
November 06, 2025	14.13	13.99	13.99	14.14	13.92	152,991
November 05, 2025	14.03	14.11	14.11	14.14	13.97	80,932
November 04, 2025	13.98	13.99	13.99	14.04	13.96	150,548
November 03, 2025	14.12	14.14	14.14	14.14	13.94	123,904
October 31, 2025	14.07	14.1	14.1	14.16	14.01	318,500
October 30, 2025	14.14	14.1	14.1	14.3	14.05	166,608
October 29, 2025	14.29	14.16	14.16	14.29	14.11	148,600
October 28, 2025	14.4	14.29	14.29	14.47	14.24	134,912
October 27, 2025	14.57	14.4	14.4	14.6	14.33	175,349
October 24, 2025	14.33	14.4	14.4	14.49	14.33	170,900
October 23, 2025	14.39	14.35	14.35	14.62	14.21	423,426
October 22, 2025	13.79	14.22	14.22	14.39	13.53	458,200
October 21, 2025	14.38	14.42	14.42	14.47	14.25	203,600
October 20, 2025	14.31	14.35	14.35	14.41	14.3	107,700
October 17, 2025	14.3	14.32	14.32	14.38	14.21	147,973
October 16, 2025	14.23	14.3	14.3	14.41	14.22	204,200
October 15, 2025	14.1	14.21	14.21	14.25	14.03	167,832
October 14, 2025	13.83	13.99	13.99	14.07	13.66	215,695
October 10, 2025	14.12	13.8	13.8	14.13	13.78	295,432
October 09, 2025	14.34	14.19	14.19	14.42	14.12	113,800
October 08, 2025	14	14.34	14.34	14.35	13.94	229,154
October 07, 2025	14.15	13.99	13.99	14.18	13.95	257,700
October 06, 2025	14.14	14.1	14.1	14.14	14.03	119,900
October 03, 2025	14.18	14.13	14.13	14.2	14.09	132,518
October 02, 2025	14.13	14.15	14.15	14.16	14.07	83,359
October 01, 2025	13.92	14.12	14.12	14.12	13.92	209,400
September 30, 2025	13.91	13.92	13.92	13.98	13.84	251,071
September 29, 2025	13.96	13.87	13.87	13.97	13.84	105,837
September 26, 2025	14	13.97	13.97	14.04	13.96	161,164
September 25, 2025	14.03	13.97	13.97	14.11	13.95	199,245
September 24, 2025	14	14.08	14.08	14.12	13.89	360,553
September 23, 2025	13.92	13.9	13.9	14.11	13.88	265,645
September 22, 2025	13.9	13.91	13.91	13.93	13.79	178,600
September 19, 2025	14.01	13.91	13.91	14.01	13.86	218,300
September 18, 2025	13.88	13.97	13.97	14.02	13.88	137,162
September 17, 2025	13.95	13.9	13.9	14.06	13.89	171,100
September 16, 2025	13.95	14	14	14.02	13.89	181,990
September 15, 2025	13.84	13.91	13.91	13.94	13.78	121,831
September 12, 2025	13.86	13.84	13.84	13.88	13.76	106,102
September 11, 2025	13.73	13.86	13.86	13.89	13.73	133,500
September 10, 2025	13.75	13.74	13.74	13.77	13.66	186,700
September 09, 2025	13.77	13.72	13.72	13.8	13.71	129,742
September 08, 2025	13.88	13.79	13.79	13.88	13.7	91,119
September 05, 2025	13.84	13.86	13.86	13.99	13.83	120,104
September 04, 2025	13.69	13.88	13.88	13.89	13.67	151,116
September 03, 2025	13.77	13.65	13.65	13.82	13.62	137,013
September 02, 2025	13.8	13.77	13.77	13.83	13.7	117,707
August 29, 2025	13.89	13.77	13.77	13.89	13.75	201,600
August 28, 2025	13.9	13.84	13.84	13.9	13.76	164,715
August 27, 2025	13.73	13.87	13.87	13.88	13.73	112,200
August 26, 2025	13.82	13.7	13.7	13.88	13.68	194,300
August 25, 2025	13.9	13.85	13.85	13.93	13.75	124,929
August 22, 2025	13.76	13.9	13.9	13.92	13.75	185,707
August 21, 2025	13.6	13.71	13.71	13.87	13.57	138,400
August 20, 2025	13.77	13.58	13.58	13.77	13.57	198,442
August 19, 2025	13.68	13.72	13.72	13.81	13.68	115,223
August 18, 2025	13.59	13.68	13.68	13.72	13.59	105,323
August 15, 2025	13.57	13.58	13.58	13.67	13.55	105,508
August 14, 2025	13.76	13.58	13.58	13.76	13.54	129,100

Mullen Group Ltd. (MTL.TO) TSX