MLLGF | Mullen Group | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Mullen Group (MLLGF)

OTC

$19.24-$0.04 (-0.21%)

Price as of Oct 02, 2026

N/A
Market Cap
101.17%
1-Year Change
Trucking
Industry

1 Month
+8.45%

Low Price$17.92

High Price$19.28
3 Months
+31.49%

Low Price$15.00

High Price$20.15
1 Year
+101.17%

Low Price$9.48

High Price$20.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	19.24	19.24	19.24	19.24	-0.21%	18,959
10/01/2026	19.28	19.28	19.28	19.28	+2.06%	17,586
09/29/2026	20.15	20.15	18.83	18.89	+5.41%	120,207
09/29/2026	$0.05 Dividend
09/28/2026	17.92	17.92	17.92	17.92	-5.17%	67,217
09/23/2026	18.90	18.90	18.90	18.90	+1.94%	33,070
09/22/2026	18.54	18.54	18.54	18.54	+1.70%	53,476
09/21/2026	18.14	18.23	18.14	18.23	+0.61%	28,894
09/18/2026	17.81	18.32	17.81	18.12	+0.12%	714,473
09/17/2026	18.10	18.10	18.10	18.10	-1.96%	1,328
09/16/2026	18.46	18.46	18.46	18.46	-1.02%	17,527
09/15/2026	18.65	18.65	18.65	18.65	+0.91%	10,763
09/14/2026	18.48	18.48	18.48	18.48	-0.26%	13,829
09/11/2026	18.53	18.53	18.53	18.53	+4.38%	2,088
09/03/2026	17.75	17.75	17.75	17.75	+0.06%	20,625
09/02/2026	17.69	17.74	17.65	17.74	-2.94%	7,240
08/31/2026	$0.05 Dividend
08/28/2026	18.44	18.44	18.28	18.28	-1.08%	3,792
08/27/2026	18.48	18.48	18.48	18.48	+0.83%	19,470
08/26/2026	18.33	18.33	18.33	18.33	-0.28%	33,447
08/24/2026	18.46	18.46	18.38	18.38	-2.74%	101,223
08/20/2026	18.90	18.90	18.90	18.90	-0.52%	7,270
08/18/2026	19.00	19.00	19.00	19.00	-1.42%	13,175
08/14/2026	19.27	19.27	19.27	19.27	+0.44%	26,943
08/13/2026	19.40	19.40	19.16	19.18	+0.73%	16,176
08/11/2026	18.70	19.07	18.70	19.05	+2.13%	9,615
08/10/2026	18.84	18.84	18.65	18.65	-1.47%	3,926
08/06/2026	18.93	18.93	18.93	18.93	0.00%	34,152
08/05/2026	18.93	18.93	18.93	18.93	-1.96%	14,656
08/04/2026	19.54	19.54	19.21	19.30	-1.57%	13,452
07/31/2026	19.59	19.61	19.58	19.61	-0.02%	38,373
07/31/2026	$0.05 Dividend
07/30/2026	19.65	19.65	19.62	19.62	+0.07%	93,453
07/29/2026	19.24	19.64	19.24	19.60	-1.50%	9,918
07/28/2026	19.90	19.90	19.90	19.90	+0.70%	8,891
07/27/2026	20.10	20.10	19.76	19.76	-1.92%	134,229
07/24/2026	19.64	20.19	19.61	20.15	+5.89%	110,797
07/23/2026	18.79	19.03	18.69	19.03	+6.56%	50,984
07/21/2026	17.86	17.86	17.86	17.86	-2.76%	13,295
07/17/2026	18.36	18.36	18.36	18.36	+6.34%	48,091
07/16/2026	17.27	17.27	17.27	17.27	-1.27%	92,199
07/15/2026	17.44	17.49	17.44	17.49	+4.69%	96,669
07/14/2026	16.66	16.71	16.66	16.71	+1.69%	52,275
07/13/2026	16.36	16.44	16.36	16.43	+7.18%	24,439
07/07/2026	15.06	15.33	15.06	15.33	+2.18%	30,851
07/06/2026	15.00	15.00	15.00	15.00	+2.51%	171,793
07/02/2026	14.63	14.63	14.63	14.63	-1.50%	59,497
06/30/2026	$0.05 Dividend
06/29/2026	14.86	14.86	14.86	14.86	-2.28%	11,848
06/22/2026	15.20	15.20	15.20	15.20	-4.72%	8,424
06/16/2026	16.12	16.12	15.95	15.95	-1.43%	8,788
06/15/2026	16.19	16.19	16.19	16.19	+0.68%	100
06/12/2026	16.19	16.19	16.08	16.08	+0.36%	400
06/11/2026	16.02	16.02	16.02	16.02	-2.96%	1,033
06/09/2026	16.31	16.51	16.31	16.51	-0.56%	10,905
06/08/2026	16.56	16.60	16.46	16.60	+3.91%	5,100
06/04/2026	15.98	15.98	15.98	15.98	+0.87%	415
06/02/2026	15.84	15.84	15.84	15.84	+1.33%	16,212
05/29/2026	15.77	15.77	15.63	15.63	-0.12%	11,263
05/29/2026	$0.05 Dividend
05/28/2026	15.82	15.82	15.65	15.65	+1.02%	147,380
05/27/2026	15.49	15.49	15.49	15.49	+0.51%	8,884
05/26/2026	15.41	15.41	15.41	15.41	-0.45%	45,699
05/21/2026	15.48	15.48	15.48	15.48	-3.32%	29,039
05/20/2026	16.02	16.02	16.02	16.02	+1.69%	8,253
05/19/2026	15.68	15.75	15.68	15.75	+2.77%	13,474
05/18/2026	15.39	15.39	15.33	15.33	-0.96%	400
05/15/2026	15.49	15.49	15.47	15.47	+0.58%	11,742
05/14/2026	15.22	15.48	15.22	15.39	+2.16%	33,094
05/13/2026	15.06	15.06	15.06	15.06	-1.53%	4,169
05/11/2026	15.32	15.32	15.29	15.29	+0.12%	2,580
05/08/2026	15.24	15.28	15.24	15.28	-0.86%	31,543
05/07/2026	15.61	15.61	15.41	15.41	-0.80%	28,555
05/06/2026	15.52	15.53	15.52	15.53	+4.86%	12,139
05/04/2026	14.81	14.81	14.81	14.81	-0.73%	39,536
05/01/2026	14.92	14.92	14.92	14.92	+1.00%	42,928
04/30/2026	14.77	14.77	14.77	14.77	+0.54%	28,570
04/30/2026	$0.05 Dividend
04/28/2026	14.69	14.69	14.69	14.69	+3.03%	18,757
04/24/2026	14.02	14.26	14.01	14.26	+2.83%	21,818
04/23/2026	13.62	13.87	13.62	13.87	+5.85%	19,050
04/21/2026	13.14	13.14	13.10	13.10	-0.22%	10,630
04/20/2026	13.13	13.13	13.13	13.13	+0.41%	4,973
04/17/2026	13.00	13.10	13.00	13.08	+2.82%	3,280
04/16/2026	12.72	12.72	12.72	12.72	-2.19%	2,906
04/15/2026	13.00	13.00	13.00	13.00	-0.79%	176
04/14/2026	13.11	13.11	13.11	13.11	+2.66%	795
04/13/2026	12.77	12.77	12.77	12.77	-1.52%	202
04/10/2026	12.97	12.97	12.97	12.97	+0.61%	100
04/09/2026	12.83	12.89	12.83	12.89	+5.81%	475
04/06/2026	12.08	12.18	12.08	12.18	-0.63%	1,408
04/02/2026	12.26	12.26	12.26	12.26	+3.90%	500
03/31/2026	$0.05 Dividend
03/27/2026	11.72	11.81	11.72	11.80	-2.82%	44,276
03/25/2026	12.14	12.14	12.14	12.14	+1.89%	84,140
03/24/2026	11.91	11.91	11.91	11.91	+0.29%	12,300
03/23/2026	11.88	11.88	11.88	11.88	+3.63%	316
03/20/2026	11.46	11.46	11.46	11.46	-2.43%	135
03/18/2026	11.64	11.75	11.64	11.75	+1.28%	383
03/12/2026	11.57	11.60	11.56	11.60	-5.67%	39,009