Mullen Group Ltd (MTL)

MTL
🏛️ 캐나다 →
13.98
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.54 14.69 14.54 14.55 0.1M
2022-12-29 14.54 14.76 14.54 14.68 0.1M
2022-12-28 14.76 14.94 14.51 14.57 0.1M
2022-12-23 14.94 15.04 14.78 15.02 0.1M
2022-12-22 14.97 14.99 14.79 14.99 0.1M
2022-12-21 15.00 15.21 14.94 15.01 0.2M
2022-12-20 15.50 15.70 14.63 14.89 0.3M
2022-12-19 15.57 15.63 15.51 15.59 0.2M
2022-12-16 15.56 15.69 15.56 15.61 0.4M
2022-12-15 15.79 15.79 15.50 15.64 0.2M
2022-12-14 15.56 15.95 15.56 15.84 0.2M
2022-12-13 15.70 15.98 15.53 15.60 0.2M
2022-12-12 15.22 15.55 15.18 15.50 0.1M
2022-12-09 15.23 15.40 15.16 15.21 0.1M
2022-12-08 14.70 15.39 14.65 15.23 0.4M
2022-12-07 14.75 14.94 14.65 14.67 0.1M
2022-12-06 14.97 15.09 14.79 14.79 0.1M
2022-12-05 15.27 15.41 14.97 14.98 0.1M
2022-12-02 15.32 15.50 15.31 15.39 0.1M
2022-12-01 15.32 15.55 15.31 15.42 0.2M
2022-11-30 15.30 15.36 15.07 15.31 0.2M
2022-11-29 15.00 15.39 15.00 15.35 0.2M
2022-11-28 15.00 15.07 14.97 14.98 0.1M
2022-11-25 15.18 15.25 15.07 15.07 0.1M
2022-11-24 15.19 15.24 14.92 15.18 0.1M
2022-11-23 15.05 15.25 14.99 15.11 0.2M
2022-11-22 14.89 15.10 14.73 15.07 0.1M
2022-11-21 14.69 14.83 14.48 14.80 0.1M
2022-11-18 14.50 14.78 14.40 14.75 0.1M
2022-11-17 14.47 14.54 14.32 14.44 0.2M
2022-11-16 14.46 14.62 14.29 14.61 0.3M
2022-11-15 14.79 14.79 14.44 14.53 0.2M
2022-11-14 14.55 14.74 14.42 14.65 0.2M
2022-11-11 14.33 14.58 14.33 14.53 0.2M
2022-11-10 14.00 14.30 13.96 14.29 0.3M
2022-11-09 13.83 13.93 13.76 13.90 0.2M
2022-11-08 13.82 13.97 13.82 13.97 0.2M
2022-11-07 13.75 13.90 13.71 13.82 0.3M
2022-11-04 13.69 13.86 13.62 13.73 0.2M
2022-11-03 13.65 13.87 13.53 13.61 0.3M
2022-11-02 13.75 14.00 13.71 13.71 0.3M
2022-11-01 13.80 13.89 13.72 13.77 0.2M
2022-10-31 13.62 13.74 13.53 13.69 0.3M
2022-10-28 13.79 13.92 13.36 13.63 0.5M
2022-10-27 13.56 14.00 13.56 13.94 0.4M
2022-10-26 13.30 13.62 13.30 13.50 0.4M
2022-10-25 13.22 13.43 13.22 13.34 0.4M
2022-10-24 13.20 13.40 13.15 13.34 0.5M
2022-10-21 12.87 13.10 12.50 13.09 0.7M
2022-10-20 15.25 15.48 13.11 13.34 1.0M
2022-10-19 14.56 14.75 14.42 14.67 0.4M
2022-10-18 14.93 14.93 14.54 14.62 0.2M
2022-10-17 14.47 14.74 14.47 14.65 0.2M
2022-10-14 14.40 14.43 14.15 14.29 0.2M
2022-10-13 13.86 14.45 13.80 14.38 0.2M
2022-10-12 13.90 14.17 13.84 14.14 0.2M
2022-10-11 14.09 14.20 13.78 13.98 0.3M
2022-10-07 14.77 14.77 14.33 14.55 0.3M
2022-10-06 14.84 14.96 14.80 14.94 0.2M
2022-10-05 14.88 15.01 14.77 14.89 0.4M
2022-10-04 14.71 15.18 14.66 15.05 0.4M
2022-10-03 14.27 14.87 14.27 14.69 0.3M
2022-09-30 14.33 14.33 14.06 14.24 0.2M
2022-09-29 14.50 14.50 14.08 14.34 0.3M
2022-09-28 14.07 14.73 14.07 14.62 0.2M
2022-09-27 14.28 14.40 14.13 14.19 0.3M
2022-09-26 14.08 14.39 14.07 14.21 0.1M
2022-09-23 14.28 14.32 13.91 14.18 0.3M
2022-09-22 14.74 14.82 14.39 14.49 0.1M
2022-09-21 15.00 15.00 14.66 14.75 0.3M
2022-09-20 14.92 15.05 14.77 15.00 0.4M
2022-09-19 14.85 15.09 14.75 15.01 0.2M
2022-09-16 15.58 15.58 14.75 14.91 3.2M
2022-09-15 15.67 15.87 15.34 15.83 0.8M
2022-09-14 15.31 15.82 15.09 15.71 0.9M
2022-09-13 14.91 15.36 14.85 15.26 0.4M
2022-09-12 14.94 15.07 14.80 15.07 0.1M
2022-09-09 14.94 15.26 14.78 14.86 0.3M
2022-09-08 14.46 14.93 14.37 14.86 0.5M
2022-09-07 13.94 14.55 13.94 14.52 0.4M
2022-09-06 14.37 14.37 13.92 13.95 0.1M
2022-09-02 14.10 14.43 13.99 14.33 0.4M
2022-09-01 13.95 14.01 13.81 13.91 0.2M
2022-08-31 14.19 14.25 14.03 14.06 0.4M
2022-08-30 14.52 14.66 14.12 14.21 0.2M
2022-08-29 14.70 14.70 14.47 14.57 0.2M
2022-08-26 15.10 15.10 14.79 14.81 0.1M
2022-08-25 14.95 15.17 14.87 15.10 0.2M
2022-08-24 14.66 14.99 14.65 14.91 0.3M
2022-08-23 14.44 14.73 14.43 14.71 0.1M
2022-08-22 14.56 14.59 14.37 14.49 0.2M
2022-08-19 14.96 15.00 14.67 14.69 0.2M
2022-08-18 14.67 15.19 14.67 15.09 0.3M
2022-08-17 14.83 14.87 14.56 14.66 0.2M
2022-08-16 14.94 15.08 14.89 14.90 0.2M
2022-08-15 14.88 14.95 14.81 14.94 0.1M
2022-08-12 14.93 14.98 14.76 14.93 0.2M
2022-08-11 14.98 15.13 14.89 14.90 0.3M
2022-08-10 14.89 14.98 14.82 14.87 0.4M
2022-08-09 14.48 14.74 14.42 14.70 0.4M
2022-08-08 14.69 14.69 14.41 14.46 0.3M
2022-08-05 14.41 14.77 14.38 14.67 0.4M
2022-08-04 14.79 14.80 14.49 14.53 0.3M
2022-08-03 14.62 14.93 14.54 14.77 0.3M
2022-08-02 14.54 14.59 14.44 14.56 0.4M
2022-07-29 14.09 14.62 14.09 14.60 0.4M
2022-07-28 14.14 14.29 13.75 14.05 0.5M
2022-07-27 14.05 14.32 14.00 14.07 0.9M
2022-07-26 13.95 14.05 13.80 14.03 0.7M
2022-07-25 13.90 14.09 13.84 13.94 0.5M
2022-07-22 13.41 13.98 13.29 13.94 1.1M
2022-07-21 12.51 13.23 12.47 13.12 0.8M
2022-07-20 11.72 11.85 11.66 11.74 0.3M
2022-07-19 11.50 11.77 11.49 11.77 0.1M
2022-07-18 11.32 11.54 11.30 11.42 0.2M
2022-07-15 11.23 11.25 11.03 11.19 0.1M
2022-07-14 11.03 11.21 10.90 11.13 0.2M
2022-07-13 11.20 11.32 11.06 11.20 0.2M
2022-07-12 11.14 11.38 11.14 11.29 0.1M
2022-07-11 11.29 11.30 11.18 11.22 0.1M
2022-07-08 11.38 11.42 11.21 11.34 0.2M
2022-07-07 11.15 11.41 11.14 11.35 0.2M
2022-07-06 10.97 11.08 10.87 11.03 0.1M
2022-07-05 11.19 11.20 10.83 11.03 0.3M
2022-07-04 11.35 11.46 11.34 11.44 0.1M
2022-06-30 11.10 11.32 10.96 11.29 0.2M
2022-06-29 11.59 11.68 11.12 11.12 0.2M
2022-06-28 11.79 11.85 11.54 11.63 0.2M
2022-06-27 11.60 11.79 11.58 11.67 0.3M
2022-06-24 11.30 11.60 11.30 11.55 0.2M
2022-06-23 11.40 11.47 11.18 11.24 0.3M
2022-06-22 11.53 11.57 11.38 11.40 0.3M
2022-06-21 11.57 11.69 11.54 11.66 0.1M
2022-06-20 11.21 11.54 11.12 11.51 0.1M
2022-06-17 11.30 11.37 10.97 11.24 0.3M
2022-06-16 11.79 11.90 11.21 11.23 0.3M
2022-06-15 11.81 12.04 11.81 12.00 0.2M
2022-06-14 11.91 12.08 11.64 11.75 0.2M
2022-06-13 12.00 12.10 11.68 11.89 0.3M
2022-06-10 12.30 12.30 12.02 12.13 0.3M
2022-06-09 12.48 12.48 12.34 12.36 0.1M
2022-06-08 12.63 12.63 12.40 12.49 0.2M
2022-06-07 12.53 12.68 12.53 12.66 0.1M
2022-06-06 12.60 12.69 12.53 12.64 0.1M
2022-06-03 12.72 12.73 12.52 12.55 0.1M
2022-06-02 12.52 12.80 12.48 12.78 0.2M
2022-06-01 12.39 12.60 12.36 12.54 0.2M
2022-05-31 12.33 12.43 12.31 12.34 0.3M
2022-05-30 12.42 12.46 12.38 12.41 0.1M
2022-05-27 12.48 12.53 12.31 12.40 0.2M
2022-05-26 12.22 12.52 12.22 12.46 0.3M
2022-05-25 12.03 12.22 12.03 12.20 0.2M
2022-05-24 12.41 12.41 12.01 12.05 0.3M
2022-05-20 12.60 12.66 12.18 12.28 0.1M
2022-05-19 12.73 12.73 12.51 12.52 0.2M
2022-05-18 13.10 13.10 12.73 12.80 0.4M
2022-05-17 13.00 13.10 12.85 13.09 0.3M
2022-05-16 12.53 12.90 12.50 12.83 0.3M
2022-05-13 12.20 12.62 12.20 12.54 0.4M
2022-05-12 12.25 12.29 11.99 12.08 0.4M
2022-05-11 12.25 12.57 12.23 12.28 0.3M
2022-05-10 12.36 12.45 12.15 12.23 0.4M
2022-05-09 12.53 12.54 12.23 12.33 0.3M
2022-05-06 12.45 12.76 12.26 12.67 0.3M
2022-05-05 12.77 12.77 12.36 12.47 0.2M
2022-05-04 12.48 12.75 12.35 12.70 0.3M
2022-05-03 12.00 12.20 11.94 12.17 0.3M
2022-05-02 12.29 12.32 11.85 11.95 0.3M
2022-04-29 12.51 12.66 12.25 12.29 0.5M
2022-04-28 12.44 12.67 12.35 12.58 0.3M
2022-04-27 12.70 12.72 12.36 12.37 0.4M
2022-04-26 12.90 12.96 12.66 12.67 0.3M
2022-04-25 13.00 13.00 12.75 12.92 0.4M
2022-04-22 13.51 13.58 13.02 13.04 0.4M
2022-04-21 13.19 13.67 13.15 13.50 0.8M
2022-04-20 12.92 12.92 12.77 12.84 0.2M
2022-04-19 12.80 12.91 12.71 12.90 0.2M
2022-04-18 12.79 12.85 12.69 12.72 0.3M
2022-04-14 12.88 12.94 12.74 12.76 0.2M
2022-04-13 12.94 12.97 12.85 12.86 0.2M
2022-04-12 12.96 12.97 12.84 12.85 0.2M
2022-04-11 13.00 13.05 12.87 12.89 0.3M
2022-04-08 12.99 12.99 12.85 12.90 0.5M
2022-04-07 13.06 13.12 12.85 12.93 0.3M
2022-04-06 13.35 13.36 12.92 13.05 0.6M
2022-04-05 13.63 13.66 13.33 13.33 0.5M
2022-04-04 13.41 13.68 13.30 13.62 0.5M
2022-04-01 13.39 13.44 13.06 13.17 0.4M
2022-03-31 13.35 13.47 13.31 13.36 0.2M
2022-03-30 13.41 13.46 13.31 13.33 0.2M
2022-03-29 13.41 13.47 13.29 13.44 0.3M
2022-03-28 13.43 13.45 13.30 13.35 0.2M
2022-03-25 13.39 13.51 13.37 13.44 0.3M
2022-03-24 13.26 13.47 13.20 13.38 0.3M
2022-03-23 13.21 13.26 13.10 13.25 0.4M
2022-03-22 13.10 13.27 13.10 13.19 0.4M
2022-03-21 12.79 13.18 12.77 13.10 0.5M
2022-03-18 12.51 12.76 12.45 12.76 0.4M
2022-03-17 12.40 12.57 12.36 12.49 0.2M
2022-03-16 12.19 12.40 12.19 12.40 0.2M
2022-03-15 12.14 12.16 12.01 12.13 0.2M
2022-03-14 12.36 12.40 12.12 12.15 0.4M
2022-03-11 12.25 12.39 12.18 12.33 0.2M
2022-03-10 12.17 12.34 12.13 12.25 0.2M
2022-03-09 12.26 12.32 12.10 12.28 0.3M
2022-03-08 12.15 12.37 12.12 12.15 0.3M
2022-03-07 12.52 12.56 12.09 12.12 0.6M
2022-03-04 12.75 12.79 12.47 12.47 0.3M
2022-03-03 12.82 12.95 12.75 12.80 0.3M
2022-03-02 12.52 12.84 12.52 12.80 0.4M
2022-03-01 12.35 12.51 12.32 12.45 0.4M
2022-02-28 12.17 12.39 12.13 12.36 0.4M
2022-02-25 12.33 12.36 12.19 12.22 0.2M
2022-02-24 12.16 12.33 12.01 12.33 0.3M
2022-02-23 12.48 12.49 12.37 12.41 0.3M
2022-02-22 12.55 12.59 12.33 12.43 0.4M
2022-02-18 12.63 12.83 12.61 12.62 0.4M
2022-02-17 12.79 12.83 12.64 12.67 0.3M
2022-02-16 12.59 12.85 12.59 12.83 0.4M
2022-02-15 12.58 12.69 12.55 12.64 0.2M
2022-02-14 12.49 12.67 12.35 12.51 0.5M
2022-02-11 12.19 12.49 12.11 12.46 0.9M
2022-02-10 12.31 12.67 12.08 12.11 0.8M
2022-02-09 12.25 12.29 12.05 12.28 0.4M
2022-02-08 11.74 12.03 11.50 12.01 0.6M
2022-02-07 11.57 11.62 11.47 11.51 0.2M
2022-02-04 11.50 11.65 11.47 11.51 0.2M
2022-02-03 11.56 11.71 11.48 11.49 0.2M
2022-02-02 11.86 11.97 11.67 11.68 0.5M
2022-02-01 11.80 11.90 11.60 11.88 0.6M
2022-01-31 11.50 11.86 11.50 11.74 0.2M
2022-01-28 11.35 11.47 11.29 11.45 0.3M
2022-01-27 11.57 11.65 11.28 11.41 0.4M
2022-01-26 11.52 11.72 11.37 11.47 0.3M
2022-01-25 11.28 11.49 11.15 11.41 0.2M
2022-01-24 11.15 11.41 11.12 11.29 0.5M
2022-01-21 11.74 11.76 11.24 11.44 0.4M
2022-01-20 11.81 12.14 11.70 11.82 0.5M
2022-01-19 11.92 11.95 11.68 11.77 0.3M
2022-01-18 11.80 11.85 11.57 11.83 0.3M
2022-01-17 11.55 11.94 11.43 11.85 0.4M
2022-01-14 11.24 11.44 11.19 11.43 0.2M
2022-01-13 11.22 11.31 11.09 11.28 0.3M
2022-01-12 11.30 11.35 11.17 11.20 0.2M
2022-01-11 11.42 11.42 11.19 11.21 0.4M
2022-01-10 11.30 11.42 11.10 11.38 0.3M
2022-01-07 11.43 11.52 11.30 11.35 0.2M
2022-01-06 11.44 11.48 11.22 11.40 0.3M
2022-01-05 11.61 11.72 11.37 11.42 0.6M
2022-01-04 11.66 11.79 11.48 11.61 0.4M