Comparing Back to the side-by-side chart ↗
Mullen Group Ltd. (MTL.TO) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.04 | 27.40 | 26.77 | 27.12 | +0.33% | 180,496 |
| 2026-10-15 | 26.88 | 27.06 | 26.54 | 27.03 | +0.75% | 247,200 |
| 2026-10-14 | 28.10 | 28.33 | 26.71 | 26.83 | -4.99% | 353,900 |
| 2026-10-13 | 27.41 | 28.26 | 27.41 | 28.24 | +2.50% | 270,100 |
| 2026-10-09 | 27.31 | 27.71 | 27.11 | 27.55 | +0.58% | 286,600 |
| 2026-10-08 | 26.68 | 27.50 | 26.68 | 27.39 | +2.51% | 273,900 |
| 2026-10-07 | 26.79 | 27.16 | 26.31 | 26.72 | -1.04% | 324,500 |
| 2026-10-06 | 26.75 | 27.28 | 26.69 | 27.00 | +1.01% | 368,600 |
| 2026-10-05 | 27.39 | 27.99 | 26.30 | 26.73 | -2.48% | 322,700 |
| 2026-10-02 | 27.34 | 27.68 | 27.13 | 27.41 | +0.51% | 224,300 |
| 2026-10-01 | 27.26 | 27.57 | 27.12 | 27.27 | -0.11% | 263,400 |
| 2026-09-30 | 27.25 | 27.47 | 26.79 | 27.30 | +0.26% | 278,100 |
| 2026-09-29 | 27.00 | 27.38 | 26.61 | 27.23 | +1.76% | 429,500 |
| 2026-09-28 | 26.35 | 26.82 | 26.35 | 26.76 | +0.68% | 173,100 |
| 2026-09-25 | 26.13 | 26.97 | 26.00 | 26.58 | +1.49% | 362,300 |
| 2026-09-24 | 26.71 | 26.72 | 26.09 | 26.19 | -1.43% | 365,800 |
| 2026-09-23 | 26.23 | 26.77 | 26.15 | 26.57 | +1.68% | 217,200 |
| 2026-09-22 | 25.84 | 26.30 | 25.70 | 26.13 | +1.79% | 193,700 |
| 2026-09-21 | 25.56 | 25.87 | 25.22 | 25.67 | +0.27% | 143,000 |
| 2026-09-18 | 25.40 | 25.86 | 24.96 | 25.60 | +1.39% | 4,386,900 |
| 2026-09-17 | 25.34 | 25.60 | 25.21 | 25.25 | +0.32% | 413,300 |
| 2026-09-16 | 26.06 | 26.06 | 25.13 | 25.17 | -3.53% | 191,600 |
| 2026-09-15 | 25.84 | 26.34 | 25.60 | 26.09 | +0.85% | 138,600 |
| 2026-09-14 | 25.81 | 26.08 | 25.36 | 25.87 | +1.02% | 185,000 |
| 2026-09-11 | 25.63 | 26.49 | 25.46 | 25.61 | +0.47% | 145,800 |
| 2026-09-10 | 25.49 | 25.85 | 25.43 | 25.49 | +0.08% | 170,200 |
| 2026-09-09 | 25.83 | 25.90 | 25.34 | 25.47 | -1.36% | 149,500 |
| 2026-09-08 | 25.62 | 26.08 | 25.62 | 25.82 | +0.12% | 167,900 |
| 2026-09-04 | 25.03 | 25.81 | 25.03 | 25.79 | +2.87% | 143,100 |
| 2026-09-03 | 24.59 | 25.21 | 24.42 | 25.07 | +2.08% | 149,800 |
| 2026-09-02 | 24.54 | 24.87 | 24.45 | 24.56 | +0.53% | 246,400 |
| 2026-09-01 | 25.70 | 25.76 | 24.41 | 24.43 | -5.49% | 198,500 |
| 2026-08-31 | 25.75 | 25.87 | 25.48 | 25.85 | +1.37% | 386,600 |
| 2026-08-28 | 25.86 | 26.00 | 25.48 | 25.50 | -1.01% | 180,400 |
| 2026-08-27 | 25.44 | 25.90 | 25.42 | 25.76 | +1.06% | 188,700 |
| 2026-08-26 | 25.11 | 25.64 | 25.00 | 25.49 | +1.31% | 245,000 |
| 2026-08-25 | 25.63 | 25.76 | 25.14 | 25.16 | -1.76% | 250,400 |
| 2026-08-24 | 25.98 | 26.49 | 25.40 | 25.61 | -1.42% | 425,300 |
| 2026-08-21 | 25.95 | 26.18 | 25.83 | 25.98 | +0.08% | 175,500 |
| 2026-08-20 | 26.09 | 26.30 | 25.84 | 25.96 | -0.04% | 207,100 |
| 2026-08-19 | 26.28 | 26.29 | 25.88 | 25.97 | -0.99% | 183,400 |
| 2026-08-18 | 26.50 | 26.61 | 26.08 | 26.23 | -1.02% | 162,200 |
| 2026-08-17 | 26.48 | 26.84 | 26.46 | 26.50 | -0.23% | 197,000 |
| 2026-08-14 | 26.94 | 26.94 | 26.52 | 26.56 | -1.23% | 123,400 |
| 2026-08-13 | 26.73 | 27.49 | 26.73 | 26.89 | +0.60% | 211,400 |
| 2026-08-12 | 26.61 | 27.05 | 26.61 | 26.73 | +0.07% | 197,100 |
| 2026-08-11 | 26.20 | 26.82 | 26.18 | 26.71 | +2.26% | 321,700 |
| 2026-08-10 | 26.65 | 26.94 | 26.10 | 26.12 | -1.62% | 243,800 |
| 2026-08-07 | 27.06 | 27.17 | 26.55 | 26.55 | -2.21% | 302,700 |
| 2026-08-06 | 26.91 | 27.19 | 26.67 | 27.15 | +1.50% | 226,600 |
| 2026-08-05 | 27.28 | 27.29 | 26.58 | 26.75 | -1.94% | 254,400 |
| 2026-08-04 | 27.58 | 27.89 | 27.12 | 27.28 | -0.91% | 380,000 |
| 2026-07-31 | 27.43 | 27.75 | 27.14 | 27.53 | +0.51% | 340,300 |
| 2026-07-30 | 27.82 | 28.02 | 27.29 | 27.39 | -1.65% | 549,700 |
| 2026-07-29 | 28.40 | 28.40 | 27.27 | 27.85 | -1.66% | 375,000 |
| 2026-07-28 | 28.19 | 28.74 | 28.06 | 28.32 | +0.50% | 459,600 |
| 2026-07-27 | 28.51 | 28.60 | 27.70 | 28.18 | -1.91% | 631,400 |
| 2026-07-24 | 27.22 | 28.78 | 27.16 | 28.73 | +7.20% | 649,600 |
| 2026-07-23 | 26.10 | 27.23 | 26.02 | 26.80 | +4.69% | 481,200 |
| 2026-07-22 | 25.74 | 25.83 | 25.56 | 25.60 | -0.43% | 302,300 |
| 2026-07-21 | 25.59 | 25.81 | 25.45 | 25.71 | +0.94% | 188,200 |
| 2026-07-20 | 25.63 | 25.63 | 25.29 | 25.47 | -0.62% | 138,900 |
| 2026-07-17 | 25.61 | 25.97 | 25.16 | 25.63 | -0.62% | 350,500 |
| 2026-07-16 | 24.90 | 25.88 | 24.90 | 25.79 | +3.49% | 595,600 |
| 2026-07-15 | 23.98 | 25.00 | 23.87 | 24.92 | +4.53% | 697,900 |
| 2026-07-14 | 23.47 | 23.88 | 23.25 | 23.84 | +1.58% | 280,100 |
| 2026-07-13 | 22.88 | 23.53 | 22.88 | 23.47 | +2.85% | 280,500 |
| 2026-07-10 | 22.73 | 22.90 | 22.58 | 22.82 | +0.26% | 139,600 |
| 2026-07-09 | 22.37 | 22.77 | 22.34 | 22.76 | +1.88% | 183,900 |
| 2026-07-08 | 21.94 | 22.37 | 21.76 | 22.34 | +1.64% | 138,300 |
| 2026-07-07 | 21.42 | 21.98 | 21.42 | 21.98 | +2.71% | 209,800 |
| 2026-07-06 | 21.40 | 21.94 | 21.27 | 21.40 | -0.14% | 623,800 |
| 2026-07-03 | 21.03 | 21.48 | 21.03 | 21.43 | +1.95% | 65,000 |
| 2026-07-02 | 21.80 | 21.80 | 20.84 | 21.02 | -3.31% | 249,600 |
| 2026-06-30 | 21.42 | 21.79 | 21.41 | 21.74 | +1.30% | 324,000 |
| 2026-06-29 | 21.35 | 21.49 | 21.23 | 21.46 | +0.42% | 225,800 |
| 2026-06-26 | 21.09 | 21.38 | 21.09 | 21.37 | +0.56% | 123,100 |
| 2026-06-25 | 21.07 | 21.49 | 21.07 | 21.25 | +1.00% | 126,200 |
| 2026-06-24 | 21.24 | 21.39 | 20.90 | 21.04 | -1.36% | 113,700 |
| 2026-06-23 | 21.62 | 21.84 | 21.27 | 21.33 | -1.48% | 183,900 |
| 2026-06-22 | 21.72 | 22.10 | 21.58 | 21.65 | -0.60% | 180,700 |
| 2026-06-19 | 21.70 | 21.93 | 21.68 | 21.78 | +0.65% | 94,700 |
| 2026-06-18 | 21.48 | 21.69 | 21.22 | 21.64 | +1.41% | 318,700 |
| 2026-06-17 | 22.47 | 22.55 | 21.30 | 21.34 | -4.99% | 216,000 |
| 2026-06-16 | 22.90 | 22.95 | 22.46 | 22.46 | -2.14% | 156,100 |
| 2026-06-15 | 23.08 | 23.18 | 22.52 | 22.95 | -0.56% | 177,400 |
| 2026-06-12 | 22.62 | 23.15 | 22.62 | 23.08 | +1.99% | 144,100 |
| 2026-06-11 | 22.67 | 22.94 | 22.53 | 22.63 | -0.26% | 108,200 |
| 2026-06-10 | 23.00 | 23.00 | 22.60 | 22.69 | -2.45% | 152,100 |
| 2026-06-09 | 23.17 | 23.44 | 22.85 | 23.26 | -0.43% | 359,100 |
| 2026-06-08 | 22.75 | 23.46 | 22.75 | 23.36 | +3.09% | 294,800 |
| 2026-06-05 | 22.47 | 22.67 | 22.40 | 22.66 | +0.40% | 234,000 |
| 2026-06-04 | 22.17 | 22.63 | 22.17 | 22.57 | +1.80% | 166,000 |
| 2026-06-03 | 22.00 | 22.33 | 21.99 | 22.17 | +0.32% | 116,400 |
| 2026-06-02 | 22.12 | 22.36 | 21.72 | 22.10 | +0.36% | 445,600 |
| 2026-06-01 | 21.77 | 22.12 | 21.77 | 22.02 | +1.01% | 187,400 |
| 2026-05-29 | 21.83 | 22.18 | 21.77 | 21.80 | -0.41% | 207,800 |
| 2026-05-28 | 21.78 | 22.23 | 21.68 | 21.89 | +0.27% | 292,200 |
| 2026-05-27 | 21.75 | 22.03 | 21.65 | 21.83 | +0.74% | 141,100 |
| 2026-05-26 | 21.34 | 21.77 | 21.34 | 21.67 | +1.03% | 150,900 |
| 2026-05-25 | 21.52 | 21.66 | 21.22 | 21.45 | -0.28% | 114,600 |
| 2026-05-22 | 21.52 | 21.76 | 21.49 | 21.51 | -0.46% | 262,700 |
| 2026-05-21 | 21.80 | 21.80 | 21.52 | 21.61 | -1.10% | 214,400 |
| 2026-05-20 | 21.95 | 22.37 | 21.71 | 21.85 | -0.41% | 1,195,100 |
| 2026-05-19 | 21.65 | 22.03 | 21.42 | 21.94 | +1.57% | 309,400 |
| 2026-05-15 | 21.28 | 21.70 | 21.15 | 21.60 | +0.84% | 193,300 |
| 2026-05-14 | 21.06 | 21.62 | 20.94 | 21.42 | +2.24% | 218,900 |
| 2026-05-13 | 20.96 | 21.21 | 20.88 | 20.95 | -0.19% | 133,200 |
| 2026-05-12 | 20.99 | 21.08 | 20.75 | 20.99 | -0.05% | 240,200 |
| 2026-05-11 | 21.35 | 21.42 | 20.96 | 21.00 | -0.94% | 115,200 |
| 2026-05-08 | 21.24 | 21.28 | 21.09 | 21.20 | +0.00% | 189,000 |
| 2026-05-07 | 21.55 | 21.63 | 21.01 | 21.20 | -1.40% | 263,000 |
| 2026-05-06 | 20.98 | 21.70 | 20.98 | 21.50 | +2.97% | 265,500 |
| 2026-05-05 | 20.56 | 20.92 | 20.54 | 20.88 | +1.61% | 285,200 |
| 2026-05-04 | 20.50 | 20.68 | 20.36 | 20.55 | +0.05% | 400,600 |
| 2026-05-01 | 20.45 | 20.61 | 20.32 | 20.54 | -0.10% | 396,700 |
| 2026-04-30 | 20.34 | 20.66 | 20.33 | 20.56 | +1.38% | 494,900 |
| 2026-04-29 | 20.31 | 20.54 | 20.04 | 20.28 | -0.54% | 307,400 |
| 2026-04-28 | 20.25 | 20.57 | 20.25 | 20.39 | +0.34% | 299,400 |
| 2026-04-27 | 19.95 | 20.38 | 19.90 | 20.32 | +1.85% | 695,900 |
| 2026-04-24 | 19.69 | 20.19 | 19.59 | 19.95 | +2.62% | 496,600 |
| 2026-04-23 | 18.43 | 19.44 | 18.28 | 19.44 | +6.81% | 480,400 |
| 2026-04-22 | 18.40 | 18.43 | 18.03 | 18.20 | -0.33% | 211,900 |
| 2026-04-21 | 18.20 | 18.37 | 18.14 | 18.26 | +0.33% | 212,200 |
| 2026-04-20 | 18.19 | 18.28 | 18.05 | 18.20 | -0.38% | 162,400 |
| 2026-04-17 | 17.86 | 18.28 | 17.86 | 18.27 | +2.81% | 243,500 |
| 2026-04-16 | 17.60 | 17.86 | 17.58 | 17.77 | +0.74% | 159,000 |
| 2026-04-15 | 18.03 | 18.45 | 17.51 | 17.64 | -2.16% | 221,300 |
| 2026-04-14 | 18.29 | 18.49 | 18.03 | 18.03 | -1.64% | 190,200 |
| 2026-04-13 | 18.30 | 18.36 | 17.95 | 18.33 | -0.05% | 211,900 |
| 2026-04-10 | 18.08 | 18.35 | 18.06 | 18.34 | +1.33% | 240,200 |
| 2026-04-09 | 17.97 | 18.18 | 17.95 | 18.10 | +0.89% | 144,600 |
| 2026-04-08 | 17.61 | 17.98 | 17.60 | 17.94 | +2.57% | 188,800 |
| 2026-04-07 | 17.37 | 17.71 | 17.32 | 17.49 | +0.69% | 238,100 |
| 2026-04-06 | 17.35 | 17.41 | 17.19 | 17.37 | +0.23% | 208,200 |
| 2026-04-02 | 16.91 | 17.41 | 16.91 | 17.33 | +0.46% | 354,100 |
| 2026-04-01 | 17.00 | 17.39 | 16.91 | 17.25 | +1.00% | 274,500 |
| 2026-03-31 | 16.91 | 17.10 | 16.79 | 17.08 | +2.21% | 351,900 |
| 2026-03-30 | 16.87 | 16.87 | 16.67 | 16.71 | -0.24% | 181,200 |
| 2026-03-27 | 16.67 | 16.82 | 16.52 | 16.75 | +0.48% | 202,200 |
| 2026-03-26 | 17.08 | 17.08 | 16.60 | 16.67 | -2.97% | 542,400 |
| 2026-03-25 | 16.85 | 17.22 | 16.85 | 17.18 | +2.38% | 282,000 |
| 2026-03-24 | 16.55 | 16.93 | 16.55 | 16.78 | +0.24% | 142,300 |
| 2026-03-23 | 16.15 | 16.76 | 16.15 | 16.74 | +3.65% | 238,700 |
| 2026-03-20 | 15.93 | 16.15 | 15.92 | 16.15 | +0.50% | 919,900 |
| 2026-03-19 | 16.35 | 16.37 | 15.87 | 16.07 | -2.07% | 347,700 |
| 2026-03-18 | 16.35 | 16.52 | 16.33 | 16.41 | +0.12% | 190,200 |
| 2026-03-17 | 16.28 | 16.55 | 16.28 | 16.39 | +0.92% | 175,900 |
| 2026-03-16 | 16.08 | 16.31 | 16.04 | 16.24 | +1.00% | 213,400 |
| 2026-03-13 | 16.27 | 16.37 | 16.02 | 16.08 | -0.74% | 248,300 |
| 2026-03-12 | 16.63 | 16.74 | 16.05 | 16.20 | -3.91% | 480,000 |
| 2026-03-11 | 16.91 | 16.96 | 16.62 | 16.86 | -0.53% | 154,000 |
| 2026-03-10 | 17.01 | 17.19 | 16.76 | 16.95 | -0.82% | 278,800 |
| 2026-03-09 | 16.51 | 17.12 | 16.29 | 17.09 | +2.52% | 415,800 |
| 2026-03-06 | 16.91 | 16.91 | 16.63 | 16.67 | -2.23% | 188,200 |
| 2026-03-05 | 17.20 | 17.26 | 17.00 | 17.05 | -1.16% | 366,000 |
| 2026-03-04 | 17.20 | 17.27 | 17.17 | 17.25 | +0.17% | 207,200 |
| 2026-03-03 | 16.98 | 17.28 | 16.62 | 17.22 | +0.06% | 360,300 |
| 2026-03-02 | 17.09 | 17.23 | 16.96 | 17.21 | -0.23% | 437,400 |
| 2026-02-27 | 17.34 | 17.34 | 17.10 | 17.25 | -1.15% | 770,700 |
| 2026-02-26 | 17.15 | 17.45 | 17.08 | 17.45 | +2.11% | 259,300 |
| 2026-02-25 | 17.19 | 17.28 | 16.98 | 17.09 | -0.47% | 284,300 |
| 2026-02-24 | 17.00 | 17.18 | 16.87 | 17.17 | +1.12% | 239,600 |
| 2026-02-23 | 17.32 | 17.46 | 16.85 | 16.98 | -2.30% | 181,800 |
| 2026-02-20 | 17.29 | 17.41 | 17.10 | 17.38 | +0.58% | 194,700 |
| 2026-02-19 | 16.96 | 17.28 | 16.92 | 17.28 | +1.95% | 295,300 |
| 2026-02-18 | 17.09 | 17.09 | 16.78 | 16.95 | -0.35% | 218,700 |
| 2026-02-17 | 16.86 | 17.22 | 16.82 | 17.01 | +0.71% | 259,700 |
| 2026-02-13 | 16.07 | 16.90 | 15.99 | 16.89 | +4.84% | 682,400 |
| 2026-02-12 | 16.63 | 16.94 | 15.91 | 16.11 | -8.93% | 793,500 |
| 2026-02-11 | 17.58 | 17.74 | 17.54 | 17.69 | +1.20% | 197,700 |
| 2026-02-10 | 17.51 | 17.63 | 17.45 | 17.48 | +0.00% | 404,500 |
| 2026-02-09 | 17.39 | 17.51 | 17.32 | 17.48 | +0.23% | 241,700 |
| 2026-02-06 | 17.13 | 17.50 | 17.13 | 17.44 | +2.05% | 276,500 |
| 2026-02-05 | 17.15 | 17.26 | 17.04 | 17.09 | -0.64% | 211,700 |
| 2026-02-04 | 16.79 | 17.30 | 16.79 | 17.20 | +2.26% | 293,800 |
| 2026-02-03 | 16.65 | 16.83 | 16.53 | 16.82 | +1.33% | 407,200 |
| 2026-02-02 | 16.08 | 16.64 | 16.05 | 16.60 | +3.23% | 416,900 |
| 2026-01-30 | 16.30 | 16.47 | 15.98 | 16.08 | -1.83% | 1,735,600 |
| 2026-01-29 | 16.39 | 16.46 | 16.19 | 16.38 | +0.24% | 310,500 |
| 2026-01-28 | 16.48 | 16.51 | 16.27 | 16.34 | -0.49% | 199,900 |
| 2026-01-27 | 16.56 | 16.60 | 16.34 | 16.42 | -1.02% | 182,100 |
| 2026-01-26 | 16.74 | 16.74 | 16.54 | 16.59 | -1.07% | 178,000 |
| 2026-01-23 | 16.68 | 16.81 | 16.54 | 16.77 | +0.48% | 257,300 |
| 2026-01-22 | 16.66 | 16.82 | 16.64 | 16.69 | +0.30% | 119,800 |
| 2026-01-21 | 16.52 | 16.78 | 16.51 | 16.64 | +0.85% | 193,400 |
| 2026-01-20 | 16.93 | 16.95 | 16.49 | 16.50 | -2.54% | 198,600 |
| 2026-01-19 | 16.62 | 16.94 | 16.56 | 16.93 | +1.56% | 130,200 |
| 2026-01-16 | 16.74 | 16.77 | 16.55 | 16.67 | -0.48% | 82,700 |
| 2026-01-15 | 16.49 | 16.76 | 16.47 | 16.75 | +1.27% | 143,500 |
| 2026-01-14 | 16.51 | 16.66 | 16.48 | 16.54 | +0.43% | 141,000 |
| 2026-01-13 | 16.44 | 16.60 | 16.40 | 16.47 | +0.43% | 303,300 |
| 2026-01-12 | 16.33 | 16.44 | 16.25 | 16.40 | +0.43% | 134,300 |
| 2026-01-09 | 16.30 | 16.33 | 16.14 | 16.33 | +0.86% | 158,800 |
| 2026-01-08 | 16.14 | 16.22 | 16.00 | 16.19 | +0.75% | 197,400 |
| 2026-01-07 | 16.33 | 16.36 | 16.05 | 16.07 | -1.41% | 188,200 |
| 2026-01-06 | 16.13 | 16.33 | 16.13 | 16.30 | +1.05% | 130,400 |
| 2026-01-05 | 16.00 | 16.30 | 15.87 | 16.13 | +0.94% | 177,600 |
| 2026-01-02 | 15.74 | 16.02 | 15.69 | 15.98 | +1.52% | 159,900 |
| 2025-12-31 | 15.89 | 15.89 | 15.73 | 15.74 | -0.94% | 108,600 |
| 2025-12-30 | 15.91 | 15.99 | 15.88 | 15.89 | -0.19% | 99,500 |
| 2025-12-29 | 16.20 | 16.25 | 15.89 | 15.92 | -1.79% | 145,900 |
| 2025-12-24 | 16.20 | 16.25 | 16.13 | 16.21 | +0.62% | 76,100 |
| 2025-12-23 | 16.15 | 16.19 | 16.06 | 16.11 | -0.25% | 107,800 |
| 2025-12-22 | 16.09 | 16.32 | 16.08 | 16.15 | +0.81% | 181,500 |
| 2025-12-19 | 16.10 | 16.17 | 15.99 | 16.02 | -0.44% | 644,900 |
| 2025-12-18 | 15.94 | 16.14 | 15.92 | 16.09 | +1.13% | 251,300 |
| 2025-12-17 | 15.72 | 15.92 | 15.70 | 15.91 | +1.21% | 112,500 |
| 2025-12-16 | 15.54 | 15.78 | 15.48 | 15.72 | +1.16% | 248,200 |
| 2025-12-15 | 15.80 | 15.81 | 15.54 | 15.54 | -1.33% | 204,400 |
| 2025-12-12 | 15.80 | 15.95 | 15.64 | 15.75 | +0.32% | 202,900 |
| 2025-12-11 | 15.62 | 15.76 | 15.62 | 15.70 | +0.58% | 122,100 |
| 2025-12-10 | 15.32 | 15.67 | 15.32 | 15.61 | +1.69% | 203,100 |
| 2025-12-09 | 15.30 | 15.44 | 15.30 | 15.35 | +0.46% | 185,400 |
| 2025-12-08 | 15.32 | 15.32 | 15.08 | 15.28 | +0.00% | 159,500 |
| 2025-12-05 | 15.31 | 15.43 | 15.23 | 15.28 | -0.07% | 144,500 |
| 2025-12-04 | 15.30 | 15.40 | 15.23 | 15.29 | +0.39% | 191,200 |
| 2025-12-03 | 15.10 | 15.36 | 15.06 | 15.23 | +1.13% | 191,000 |
| 2025-12-02 | 14.64 | 15.09 | 14.56 | 15.06 | +3.29% | 203,700 |
| 2025-12-01 | 14.60 | 14.65 | 14.52 | 14.58 | -0.21% | 148,700 |
| 2025-11-28 | 14.60 | 14.65 | 14.54 | 14.61 | -0.20% | 90,000 |
| 2025-11-27 | 14.48 | 14.65 | 14.48 | 14.64 | +1.24% | 72,100 |
| 2025-11-26 | 14.41 | 14.57 | 14.36 | 14.46 | +0.42% | 164,400 |
| 2025-11-25 | 14.29 | 14.41 | 14.29 | 14.40 | +0.35% | 109,000 |
| 2025-11-24 | 14.24 | 14.40 | 14.17 | 14.35 | +0.84% | 452,600 |
| 2025-11-21 | 14.02 | 14.29 | 14.02 | 14.23 | +1.50% | 147,600 |
| 2025-11-20 | 14.45 | 14.53 | 14.00 | 14.02 | -2.64% | 249,200 |
| 2025-11-19 | 14.25 | 14.45 | 14.25 | 14.40 | +0.84% | 213,900 |
| 2025-11-18 | 14.00 | 14.32 | 13.93 | 14.28 | +2.00% | 333,100 |
| 2025-11-17 | 14.20 | 14.27 | 13.96 | 14.00 | -1.48% | 269,100 |
| 2025-11-14 | 14.01 | 14.24 | 13.92 | 14.21 | +0.92% | 237,200 |
| 2025-11-13 | 14.21 | 14.24 | 14.03 | 14.08 | -0.91% | 127,700 |
| 2025-11-12 | 14.14 | 14.23 | 14.10 | 14.21 | +0.35% | 106,000 |
| 2025-11-11 | 14.17 | 14.22 | 14.07 | 14.16 | +0.07% | 152,200 |
| 2025-11-10 | 14.24 | 14.28 | 14.14 | 14.15 | -0.07% | 179,900 |
| 2025-11-07 | 14.00 | 14.19 | 13.99 | 14.16 | +1.22% | 182,600 |
| 2025-11-06 | 14.13 | 14.14 | 13.92 | 13.99 | -0.85% | 153,500 |
| 2025-11-05 | 14.03 | 14.14 | 13.97 | 14.11 | +0.86% | 80,900 |
| 2025-11-04 | 13.98 | 14.04 | 13.96 | 13.99 | -1.06% | 150,500 |
| 2025-11-03 | 14.12 | 14.14 | 13.94 | 14.14 | +0.28% | 123,900 |
| 2025-10-31 | 14.07 | 14.16 | 14.01 | 14.10 | +0.00% | 318,500 |
| 2025-10-30 | 14.14 | 14.30 | 14.05 | 14.10 | -0.42% | 166,600 |
| 2025-10-29 | 14.29 | 14.29 | 14.11 | 14.16 | -0.91% | 148,600 |
| 2025-10-28 | 14.40 | 14.47 | 14.24 | 14.29 | -0.76% | 134,900 |
| 2025-10-27 | 14.57 | 14.60 | 14.33 | 14.40 | +0.00% | 174,800 |
| 2025-10-24 | 14.33 | 14.49 | 14.33 | 14.40 | +0.35% | 170,900 |
| 2025-10-23 | 14.39 | 14.62 | 14.21 | 14.35 | +0.91% | 423,400 |
| 2025-10-22 | 13.79 | 14.39 | 13.53 | 14.22 | -1.39% | 458,200 |
| 2025-10-21 | 14.38 | 14.47 | 14.25 | 14.42 | +0.49% | 203,600 |
| 2025-10-20 | 14.31 | 14.41 | 14.30 | 14.35 | +0.21% | 107,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+11.45%). Pire mois : Mars (-2.37%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Mullen Group Ltd. (MTL.TO) ?
27.12 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MTL.TO ?
Plus haut à 28.78 et plus bas à 13.53 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Mullen Group Ltd. ?
Historiquement, le mois le plus fort de MTL.TO a été Avr (moyenne +11.45%) et le plus faible Mars (moyenne -2.37%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.