—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Mullen Group Ltd. (MTL.TO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1627.0427.4026.7727.12+0.33%180,496
2026-10-1526.8827.0626.5427.03+0.75%247,200
2026-10-1428.1028.3326.7126.83-4.99%353,900
2026-10-1327.4128.2627.4128.24+2.50%270,100
2026-10-0927.3127.7127.1127.55+0.58%286,600
2026-10-0826.6827.5026.6827.39+2.51%273,900
2026-10-0726.7927.1626.3126.72-1.04%324,500
2026-10-0626.7527.2826.6927.00+1.01%368,600
2026-10-0527.3927.9926.3026.73-2.48%322,700
2026-10-0227.3427.6827.1327.41+0.51%224,300
2026-10-0127.2627.5727.1227.27-0.11%263,400
2026-09-3027.2527.4726.7927.30+0.26%278,100
2026-09-2927.0027.3826.6127.23+1.76%429,500
2026-09-2826.3526.8226.3526.76+0.68%173,100
2026-09-2526.1326.9726.0026.58+1.49%362,300
2026-09-2426.7126.7226.0926.19-1.43%365,800
2026-09-2326.2326.7726.1526.57+1.68%217,200
2026-09-2225.8426.3025.7026.13+1.79%193,700
2026-09-2125.5625.8725.2225.67+0.27%143,000
2026-09-1825.4025.8624.9625.60+1.39%4,386,900
2026-09-1725.3425.6025.2125.25+0.32%413,300
2026-09-1626.0626.0625.1325.17-3.53%191,600
2026-09-1525.8426.3425.6026.09+0.85%138,600
2026-09-1425.8126.0825.3625.87+1.02%185,000
2026-09-1125.6326.4925.4625.61+0.47%145,800
2026-09-1025.4925.8525.4325.49+0.08%170,200
2026-09-0925.8325.9025.3425.47-1.36%149,500
2026-09-0825.6226.0825.6225.82+0.12%167,900
2026-09-0425.0325.8125.0325.79+2.87%143,100
2026-09-0324.5925.2124.4225.07+2.08%149,800
2026-09-0224.5424.8724.4524.56+0.53%246,400
2026-09-0125.7025.7624.4124.43-5.49%198,500
2026-08-3125.7525.8725.4825.85+1.37%386,600
2026-08-2825.8626.0025.4825.50-1.01%180,400
2026-08-2725.4425.9025.4225.76+1.06%188,700
2026-08-2625.1125.6425.0025.49+1.31%245,000
2026-08-2525.6325.7625.1425.16-1.76%250,400
2026-08-2425.9826.4925.4025.61-1.42%425,300
2026-08-2125.9526.1825.8325.98+0.08%175,500
2026-08-2026.0926.3025.8425.96-0.04%207,100
2026-08-1926.2826.2925.8825.97-0.99%183,400
2026-08-1826.5026.6126.0826.23-1.02%162,200
2026-08-1726.4826.8426.4626.50-0.23%197,000
2026-08-1426.9426.9426.5226.56-1.23%123,400
2026-08-1326.7327.4926.7326.89+0.60%211,400
2026-08-1226.6127.0526.6126.73+0.07%197,100
2026-08-1126.2026.8226.1826.71+2.26%321,700
2026-08-1026.6526.9426.1026.12-1.62%243,800
2026-08-0727.0627.1726.5526.55-2.21%302,700
2026-08-0626.9127.1926.6727.15+1.50%226,600
2026-08-0527.2827.2926.5826.75-1.94%254,400
2026-08-0427.5827.8927.1227.28-0.91%380,000
2026-07-3127.4327.7527.1427.53+0.51%340,300
2026-07-3027.8228.0227.2927.39-1.65%549,700
2026-07-2928.4028.4027.2727.85-1.66%375,000
2026-07-2828.1928.7428.0628.32+0.50%459,600
2026-07-2728.5128.6027.7028.18-1.91%631,400
2026-07-2427.2228.7827.1628.73+7.20%649,600
2026-07-2326.1027.2326.0226.80+4.69%481,200
2026-07-2225.7425.8325.5625.60-0.43%302,300
2026-07-2125.5925.8125.4525.71+0.94%188,200
2026-07-2025.6325.6325.2925.47-0.62%138,900
2026-07-1725.6125.9725.1625.63-0.62%350,500
2026-07-1624.9025.8824.9025.79+3.49%595,600
2026-07-1523.9825.0023.8724.92+4.53%697,900
2026-07-1423.4723.8823.2523.84+1.58%280,100
2026-07-1322.8823.5322.8823.47+2.85%280,500
2026-07-1022.7322.9022.5822.82+0.26%139,600
2026-07-0922.3722.7722.3422.76+1.88%183,900
2026-07-0821.9422.3721.7622.34+1.64%138,300
2026-07-0721.4221.9821.4221.98+2.71%209,800
2026-07-0621.4021.9421.2721.40-0.14%623,800
2026-07-0321.0321.4821.0321.43+1.95%65,000
2026-07-0221.8021.8020.8421.02-3.31%249,600
2026-06-3021.4221.7921.4121.74+1.30%324,000
2026-06-2921.3521.4921.2321.46+0.42%225,800
2026-06-2621.0921.3821.0921.37+0.56%123,100
2026-06-2521.0721.4921.0721.25+1.00%126,200
2026-06-2421.2421.3920.9021.04-1.36%113,700
2026-06-2321.6221.8421.2721.33-1.48%183,900
2026-06-2221.7222.1021.5821.65-0.60%180,700
2026-06-1921.7021.9321.6821.78+0.65%94,700
2026-06-1821.4821.6921.2221.64+1.41%318,700
2026-06-1722.4722.5521.3021.34-4.99%216,000
2026-06-1622.9022.9522.4622.46-2.14%156,100
2026-06-1523.0823.1822.5222.95-0.56%177,400
2026-06-1222.6223.1522.6223.08+1.99%144,100
2026-06-1122.6722.9422.5322.63-0.26%108,200
2026-06-1023.0023.0022.6022.69-2.45%152,100
2026-06-0923.1723.4422.8523.26-0.43%359,100
2026-06-0822.7523.4622.7523.36+3.09%294,800
2026-06-0522.4722.6722.4022.66+0.40%234,000
2026-06-0422.1722.6322.1722.57+1.80%166,000
2026-06-0322.0022.3321.9922.17+0.32%116,400
2026-06-0222.1222.3621.7222.10+0.36%445,600
2026-06-0121.7722.1221.7722.02+1.01%187,400
2026-05-2921.8322.1821.7721.80-0.41%207,800
2026-05-2821.7822.2321.6821.89+0.27%292,200
2026-05-2721.7522.0321.6521.83+0.74%141,100
2026-05-2621.3421.7721.3421.67+1.03%150,900
2026-05-2521.5221.6621.2221.45-0.28%114,600
2026-05-2221.5221.7621.4921.51-0.46%262,700
2026-05-2121.8021.8021.5221.61-1.10%214,400
2026-05-2021.9522.3721.7121.85-0.41%1,195,100
2026-05-1921.6522.0321.4221.94+1.57%309,400
2026-05-1521.2821.7021.1521.60+0.84%193,300
2026-05-1421.0621.6220.9421.42+2.24%218,900
2026-05-1320.9621.2120.8820.95-0.19%133,200
2026-05-1220.9921.0820.7520.99-0.05%240,200
2026-05-1121.3521.4220.9621.00-0.94%115,200
2026-05-0821.2421.2821.0921.20+0.00%189,000
2026-05-0721.5521.6321.0121.20-1.40%263,000
2026-05-0620.9821.7020.9821.50+2.97%265,500
2026-05-0520.5620.9220.5420.88+1.61%285,200
2026-05-0420.5020.6820.3620.55+0.05%400,600
2026-05-0120.4520.6120.3220.54-0.10%396,700
2026-04-3020.3420.6620.3320.56+1.38%494,900
2026-04-2920.3120.5420.0420.28-0.54%307,400
2026-04-2820.2520.5720.2520.39+0.34%299,400
2026-04-2719.9520.3819.9020.32+1.85%695,900
2026-04-2419.6920.1919.5919.95+2.62%496,600
2026-04-2318.4319.4418.2819.44+6.81%480,400
2026-04-2218.4018.4318.0318.20-0.33%211,900
2026-04-2118.2018.3718.1418.26+0.33%212,200
2026-04-2018.1918.2818.0518.20-0.38%162,400
2026-04-1717.8618.2817.8618.27+2.81%243,500
2026-04-1617.6017.8617.5817.77+0.74%159,000
2026-04-1518.0318.4517.5117.64-2.16%221,300
2026-04-1418.2918.4918.0318.03-1.64%190,200
2026-04-1318.3018.3617.9518.33-0.05%211,900
2026-04-1018.0818.3518.0618.34+1.33%240,200
2026-04-0917.9718.1817.9518.10+0.89%144,600
2026-04-0817.6117.9817.6017.94+2.57%188,800
2026-04-0717.3717.7117.3217.49+0.69%238,100
2026-04-0617.3517.4117.1917.37+0.23%208,200
2026-04-0216.9117.4116.9117.33+0.46%354,100
2026-04-0117.0017.3916.9117.25+1.00%274,500
2026-03-3116.9117.1016.7917.08+2.21%351,900
2026-03-3016.8716.8716.6716.71-0.24%181,200
2026-03-2716.6716.8216.5216.75+0.48%202,200
2026-03-2617.0817.0816.6016.67-2.97%542,400
2026-03-2516.8517.2216.8517.18+2.38%282,000
2026-03-2416.5516.9316.5516.78+0.24%142,300
2026-03-2316.1516.7616.1516.74+3.65%238,700
2026-03-2015.9316.1515.9216.15+0.50%919,900
2026-03-1916.3516.3715.8716.07-2.07%347,700
2026-03-1816.3516.5216.3316.41+0.12%190,200
2026-03-1716.2816.5516.2816.39+0.92%175,900
2026-03-1616.0816.3116.0416.24+1.00%213,400
2026-03-1316.2716.3716.0216.08-0.74%248,300
2026-03-1216.6316.7416.0516.20-3.91%480,000
2026-03-1116.9116.9616.6216.86-0.53%154,000
2026-03-1017.0117.1916.7616.95-0.82%278,800
2026-03-0916.5117.1216.2917.09+2.52%415,800
2026-03-0616.9116.9116.6316.67-2.23%188,200
2026-03-0517.2017.2617.0017.05-1.16%366,000
2026-03-0417.2017.2717.1717.25+0.17%207,200
2026-03-0316.9817.2816.6217.22+0.06%360,300
2026-03-0217.0917.2316.9617.21-0.23%437,400
2026-02-2717.3417.3417.1017.25-1.15%770,700
2026-02-2617.1517.4517.0817.45+2.11%259,300
2026-02-2517.1917.2816.9817.09-0.47%284,300
2026-02-2417.0017.1816.8717.17+1.12%239,600
2026-02-2317.3217.4616.8516.98-2.30%181,800
2026-02-2017.2917.4117.1017.38+0.58%194,700
2026-02-1916.9617.2816.9217.28+1.95%295,300
2026-02-1817.0917.0916.7816.95-0.35%218,700
2026-02-1716.8617.2216.8217.01+0.71%259,700
2026-02-1316.0716.9015.9916.89+4.84%682,400
2026-02-1216.6316.9415.9116.11-8.93%793,500
2026-02-1117.5817.7417.5417.69+1.20%197,700
2026-02-1017.5117.6317.4517.48+0.00%404,500
2026-02-0917.3917.5117.3217.48+0.23%241,700
2026-02-0617.1317.5017.1317.44+2.05%276,500
2026-02-0517.1517.2617.0417.09-0.64%211,700
2026-02-0416.7917.3016.7917.20+2.26%293,800
2026-02-0316.6516.8316.5316.82+1.33%407,200
2026-02-0216.0816.6416.0516.60+3.23%416,900
2026-01-3016.3016.4715.9816.08-1.83%1,735,600
2026-01-2916.3916.4616.1916.38+0.24%310,500
2026-01-2816.4816.5116.2716.34-0.49%199,900
2026-01-2716.5616.6016.3416.42-1.02%182,100
2026-01-2616.7416.7416.5416.59-1.07%178,000
2026-01-2316.6816.8116.5416.77+0.48%257,300
2026-01-2216.6616.8216.6416.69+0.30%119,800
2026-01-2116.5216.7816.5116.64+0.85%193,400
2026-01-2016.9316.9516.4916.50-2.54%198,600
2026-01-1916.6216.9416.5616.93+1.56%130,200
2026-01-1616.7416.7716.5516.67-0.48%82,700
2026-01-1516.4916.7616.4716.75+1.27%143,500
2026-01-1416.5116.6616.4816.54+0.43%141,000
2026-01-1316.4416.6016.4016.47+0.43%303,300
2026-01-1216.3316.4416.2516.40+0.43%134,300
2026-01-0916.3016.3316.1416.33+0.86%158,800
2026-01-0816.1416.2216.0016.19+0.75%197,400
2026-01-0716.3316.3616.0516.07-1.41%188,200
2026-01-0616.1316.3316.1316.30+1.05%130,400
2026-01-0516.0016.3015.8716.13+0.94%177,600
2026-01-0215.7416.0215.6915.98+1.52%159,900
2025-12-3115.8915.8915.7315.74-0.94%108,600
2025-12-3015.9115.9915.8815.89-0.19%99,500
2025-12-2916.2016.2515.8915.92-1.79%145,900
2025-12-2416.2016.2516.1316.21+0.62%76,100
2025-12-2316.1516.1916.0616.11-0.25%107,800
2025-12-2216.0916.3216.0816.15+0.81%181,500
2025-12-1916.1016.1715.9916.02-0.44%644,900
2025-12-1815.9416.1415.9216.09+1.13%251,300
2025-12-1715.7215.9215.7015.91+1.21%112,500
2025-12-1615.5415.7815.4815.72+1.16%248,200
2025-12-1515.8015.8115.5415.54-1.33%204,400
2025-12-1215.8015.9515.6415.75+0.32%202,900
2025-12-1115.6215.7615.6215.70+0.58%122,100
2025-12-1015.3215.6715.3215.61+1.69%203,100
2025-12-0915.3015.4415.3015.35+0.46%185,400
2025-12-0815.3215.3215.0815.28+0.00%159,500
2025-12-0515.3115.4315.2315.28-0.07%144,500
2025-12-0415.3015.4015.2315.29+0.39%191,200
2025-12-0315.1015.3615.0615.23+1.13%191,000
2025-12-0214.6415.0914.5615.06+3.29%203,700
2025-12-0114.6014.6514.5214.58-0.21%148,700
2025-11-2814.6014.6514.5414.61-0.20%90,000
2025-11-2714.4814.6514.4814.64+1.24%72,100
2025-11-2614.4114.5714.3614.46+0.42%164,400
2025-11-2514.2914.4114.2914.40+0.35%109,000
2025-11-2414.2414.4014.1714.35+0.84%452,600
2025-11-2114.0214.2914.0214.23+1.50%147,600
2025-11-2014.4514.5314.0014.02-2.64%249,200
2025-11-1914.2514.4514.2514.40+0.84%213,900
2025-11-1814.0014.3213.9314.28+2.00%333,100
2025-11-1714.2014.2713.9614.00-1.48%269,100
2025-11-1414.0114.2413.9214.21+0.92%237,200
2025-11-1314.2114.2414.0314.08-0.91%127,700
2025-11-1214.1414.2314.1014.21+0.35%106,000
2025-11-1114.1714.2214.0714.16+0.07%152,200
2025-11-1014.2414.2814.1414.15-0.07%179,900
2025-11-0714.0014.1913.9914.16+1.22%182,600
2025-11-0614.1314.1413.9213.99-0.85%153,500
2025-11-0514.0314.1413.9714.11+0.86%80,900
2025-11-0413.9814.0413.9613.99-1.06%150,500
2025-11-0314.1214.1413.9414.14+0.28%123,900
2025-10-3114.0714.1614.0114.10+0.00%318,500
2025-10-3014.1414.3014.0514.10-0.42%166,600
2025-10-2914.2914.2914.1114.16-0.91%148,600
2025-10-2814.4014.4714.2414.29-0.76%134,900
2025-10-2714.5714.6014.3314.40+0.00%174,800
2025-10-2414.3314.4914.3314.40+0.35%170,900
2025-10-2314.3914.6214.2114.35+0.91%423,400
2025-10-2213.7914.3913.5314.22-1.39%458,200
2025-10-2114.3814.4714.2514.42+0.49%203,600
2025-10-2014.3114.4114.3014.35+0.21%107,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+11.45%). 가장 약한 달: 3월 (-2.37%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Mullen Group Ltd. (MTL.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 27.12. Closelook 데이터 레이크의 일별 가격 기록 기준.

MTL.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 28.78, 최저 13.53 (2026-10-16 기준).

Mullen Group Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MTL.TO의 가장 강한 달은 4월(평균 +11.45%), 가장 약한 달은 3월(평균 -2.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.