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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.26	14.37	14.37	14.42	14.21	168,897
June 30, 2025	14.14	14.19	14.19	14.21	14.07	99,700
June 27, 2025	14.2	14.19	14.19	14.25	14.1	138,400
June 26, 2025	14.14	14.15	14.15	14.15	14.08	102,960
June 25, 2025	14.22	14.07	14.07	14.22	14.05	111,300
June 24, 2025	14.17	14.16	14.16	14.22	14.1	98,713
June 23, 2025	14.07	14.13	14.13	14.14	14.05	166,637
June 20, 2025	14.14	14.13	14.13	14.15	14.06	84,212
June 19, 2025	14.07	14.07	14.07	14.14	14.04	46,510
June 18, 2025	14.08	14.08	14.08	14.29	14.05	167,200
June 17, 2025	14.3	14.07	14.07	14.33	14.03	225,600
June 16, 2025	14.08	14.21	14.21	14.3	14.03	109,735
June 13, 2025	14.16	14.1	14.1	14.17	14.03	171,850
June 12, 2025	14.1	14.13	14.13	14.17	14.02	114,625
June 11, 2025	14.24	14.15	14.15	14.24	14.13	96,700
June 10, 2025	14.03	14.16	14.16	14.18	14	193,500
June 09, 2025	13.99	13.96	13.96	14.1	13.95	170,400
June 06, 2025	14	13.93	13.93	14.06	13.89	135,539
June 05, 2025	14.05	13.98	13.98	14.06	13.96	149,400
June 04, 2025	14.09	14.06	14.06	14.2	14.05	130,800
June 03, 2025	14.21	14.08	14.08	14.21	14.03	173,900
June 02, 2025	14.05	14.16	14.16	14.24	13.87	161,100
May 30, 2025	14.31	13.95	13.95	14.31	13.94	217,446
May 29, 2025	14.24	14.25	14.18	14.31	14.11	166,047
May 28, 2025	14.23	14.15	14.08	14.26	14.13	100,700
May 27, 2025	14.2	14.22	14.15	14.28	14.12	149,025
May 26, 2025	14.13	14.12	14.05	14.21	14.11	53,048
May 23, 2025	13.94	14.05	13.98	14.1	13.94	126,810
May 22, 2025	14	14.02	13.95	14.07	13.89	125,600

Mullen Group Ltd. (MTL.TO) TSX