Mullen Group Ltd (TSX:MTL)

14.37 +0.18 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 14.26 14.42 14.21 14.37 168,897 +0.18(+1.27%)
Jun 30, 2025 14.19 0 +0.00(+0.00%)
Jun 27, 2025 14.20 14.25 14.10 14.19 138,383 +0.04(+0.28%)
Jun 26, 2025 14.14 14.15 14.08 14.15 112,390 +0.08(+0.57%)
Jun 25, 2025 14.22 14.22 14.05 14.07 111,297 -0.09(-0.64%)
Jun 24, 2025 14.17 14.22 14.10 14.16 98,713 +0.03(+0.21%)
Jun 23, 2025 14.07 14.14 14.05 14.13 166,637 +0.00(+0.00%)
Jun 20, 2025 14.14 14.15 14.06 14.13 89,132 +0.06(+0.43%)
Jun 19, 2025 14.07 14.14 14.04 14.07 59,010 -0.01(-0.07%)
Jun 18, 2025 14.08 14.29 14.05 14.08 167,154 +0.01(+0.07%)
Jun 17, 2025 14.30 14.33 14.03 14.07 225,564 -0.14(-0.99%)
Jun 16, 2025 14.08 14.30 14.03 14.21 109,735 +0.11(+0.78%)
Jun 13, 2025 14.16 14.17 14.03 14.10 172,267 -0.03(-0.21%)
Jun 12, 2025 14.10 14.17 14.02 14.13 114,625 -0.02(-0.14%)
Jun 11, 2025 14.24 14.24 14.13 14.15 96,658 -0.01(-0.07%)
Jun 10, 2025 14.03 14.18 14.00 14.16 194,054 +0.20(+1.43%)
Jun 09, 2025 13.99 14.10 13.95 13.96 170,397 +0.03(+0.22%)
Jun 06, 2025 14.00 14.06 13.89 13.93 135,539 -0.05(-0.36%)
Jun 05, 2025 14.05 14.06 13.96 13.98 149,395 -0.08(-0.57%)
Jun 04, 2025 14.09 14.20 14.05 14.06 130,761 -0.02(-0.14%)
Jun 03, 2025 14.21 14.21 14.03 14.08 173,855 -0.08(-0.56%)
Jun 02, 2025 14.05 14.24 13.87 14.16 161,160 +0.21(+1.51%)
May 30, 2025 14.31 14.31 13.94 13.95 217,446 -0.30(-2.11%)
May 29, 2025 14.24 14.31 14.11 14.25 166,847 +0.10(+0.71%)
May 28, 2025 14.23 14.26 14.13 14.15 100,657 -0.07(-0.49%)
May 27, 2025 14.20 14.28 14.12 14.22 149,225 +0.10(+0.71%)
May 26, 2025 14.13 14.21 14.11 14.12 53,048 +0.07(+0.50%)
May 23, 2025 13.94 14.10 13.94 14.05 126,847 +0.03(+0.21%)
May 22, 2025 14.00 14.07 13.89 14.02 125,576 +0.00(+0.00%)
May 21, 2025 14.25 14.30 14.00 14.02 122,168 -0.23(-1.61%)
May 20, 2025 14.30 14.37 14.21 14.25 115,597 -0.05(-0.35%)
May 16, 2025 14.30 0 -0.08(-0.56%)
May 15, 2025 14.27 14.41 14.20 14.38 182,233 +0.15(+1.05%)
May 14, 2025 14.37 14.37 14.18 14.23 115,061 -0.13(-0.91%)
May 13, 2025 14.12 14.56 14.01 14.36 328,708 +0.42(+3.01%)
May 12, 2025 13.78 13.97 13.65 13.94 173,806 +0.41(+3.03%)
May 09, 2025 13.60 13.60 13.48 13.53 131,243 +0.05(+0.37%)
May 08, 2025 13.50 13.60 13.40 13.48 151,640 +0.05(+0.37%)
May 07, 2025 13.35 13.44 13.30 13.43 152,916 +0.11(+0.83%)
May 06, 2025 13.20 13.34 13.20 13.32 135,101 +0.13(+0.99%)
May 05, 2025 13.28 13.31 13.17 13.19 119,682 -0.06(-0.45%)
May 02, 2025 13.25 13.31 13.16 13.25 153,814 +0.14(+1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.