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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	13.77	13.74	13.74	13.83	13.72	175,200
August 12, 2025	13.54	13.74	13.74	13.78	13.5	184,047
August 11, 2025	13.48	13.47	13.47	13.53	13.38	201,047
August 08, 2025	13.38	13.45	13.45	13.48	13.32	207,300
August 07, 2025	13.38	13.33	13.33	13.4	13.28	272,300
August 06, 2025	13.2	13.37	13.37	13.38	13.2	230,281
August 05, 2025	13.19	13.17	13.17	13.23	13.06	168,808
August 01, 2025	13.15	13.07	13.07	13.15	12.98	335,634
July 31, 2025	13.31	13.17	13.17	13.31	13.15	283,723
July 30, 2025	13.41	13.36	13.29	13.43	13.3	314,000
July 29, 2025	13.4	13.38	13.38	13.51	13.27	526,801
July 28, 2025	13.73	13.37	13.37	13.84	13.37	530,718
July 25, 2025	13.33	13.73	13.73	13.77	13.32	427,795
July 24, 2025	13.74	13.28	13.28	13.74	13.22	1.11M
July 23, 2025	14.05	14	14	14.05	13.98	171,900
July 22, 2025	13.88	14	14	14.1	13.88	287,600
July 21, 2025	13.82	13.92	13.92	13.99	13.81	293,200
July 18, 2025	14.07	13.83	13.83	14.08	13.82	246,731
July 17, 2025	13.99	14.11	14.11	14.13	13.95	228,122
July 16, 2025	13.93	13.98	13.98	14.11	13.9	342,000
July 15, 2025	14.05	13.95	13.95	14.14	13.95	395,100
July 14, 2025	14	14.04	14.04	14.09	13.93	177,000
July 11, 2025	14	14	14	14.08	13.9	227,525
July 10, 2025	14.2	14.02	14.02	14.21	13.96	299,904
July 09, 2025	14.16	14.31	14.31	14.33	14.16	165,811
July 08, 2025	14.24	14.15	14.15	14.42	14.02	256,023
July 07, 2025	14.43	14.44	14.44	14.47	14.35	290,800
July 04, 2025	14.33	14.4	14.4	14.44	14.33	36,000
July 03, 2025	14.41	14.44	14.44	14.51	14.28	118,800

Mullen Group Ltd. (MTL.TO) TSX