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
2023-12-29 13.91 14.15 13.91 14.04 0.1M
2023-12-28 14.02 14.07 13.94 13.94 0.1M
2023-12-27 14.00 14.18 13.96 14.08 0.1M
2023-12-22 13.85 14.07 13.85 14.00 0.2M
2023-12-21 13.81 13.98 13.78 13.85 0.2M
2023-12-20 13.57 13.95 13.55 13.76 0.3M
2023-12-19 13.53 13.66 13.47 13.60 0.2M
2023-12-18 14.04 14.04 13.51 13.53 0.3M
2023-12-15 14.08 14.08 13.91 14.00 0.2M
2023-12-14 14.03 14.18 13.94 14.08 0.3M
2023-12-13 13.30 13.90 13.29 13.90 0.5M
2023-12-12 13.32 13.33 12.99 13.16 0.6M
2023-12-11 13.13 13.28 13.04 13.14 0.2M
2023-12-08 13.21 13.36 13.00 13.12 0.3M
2023-12-07 13.20 13.25 13.10 13.23 0.2M
2023-12-06 13.15 13.28 13.10 13.15 0.2M
2023-12-05 13.33 13.49 13.06 13.07 0.2M
2023-12-04 13.36 13.51 13.34 13.40 0.2M
2023-12-01 13.14 13.42 13.14 13.40 0.2M
2023-11-30 13.23 13.23 13.05 13.12 0.2M
2023-11-29 13.02 13.26 12.99 13.20 0.2M
2023-11-28 13.28 13.32 12.98 13.04 0.2M
2023-11-27 13.35 13.35 13.20 13.29 0.2M
2023-11-24 13.30 13.38 13.28 13.35 0.1M
2023-11-23 13.27 13.37 13.26 13.33 0.1M
2023-11-22 13.25 13.42 13.15 13.22 0.2M
2023-11-21 13.38 13.38 13.17 13.17 0.1M
2023-11-20 13.28 13.39 13.25 13.32 0.1M
2023-11-17 13.17 13.30 13.16 13.21 0.1M
2023-11-16 13.35 13.43 13.15 13.25 0.1M
2023-11-15 13.50 13.64 13.34 13.35 0.1M
2023-11-14 13.40 13.50 13.26 13.45 0.1M
2023-11-13 13.25 13.28 13.18 13.28 0.1M
2023-11-10 13.24 13.30 13.13 13.25 0.1M
2023-11-09 13.30 13.50 13.18 13.20 0.2M
2023-11-08 13.34 13.44 13.18 13.27 0.1M
2023-11-07 13.33 13.43 13.27 13.33 0.1M
2023-11-06 13.68 13.73 13.33 13.38 0.2M
2023-11-03 13.60 13.71 13.47 13.67 0.2M
2023-11-02 13.32 13.57 13.31 13.50 0.2M
2023-11-01 13.20 13.36 13.18 13.29 0.2M
2023-10-31 13.38 13.38 13.14 13.16 0.2M
2023-10-30 13.26 13.43 13.15 13.36 0.3M
2023-10-27 13.34 13.41 13.11 13.21 0.2M
2023-10-26 13.30 13.48 13.30 13.36 0.2M
2023-10-25 13.45 13.54 13.36 13.44 0.2M
2023-10-24 13.85 13.85 13.54 13.58 0.2M
2023-10-23 13.81 14.09 13.76 13.87 0.2M
2023-10-20 13.81 14.11 13.77 13.97 0.3M
2023-10-19 13.74 14.20 13.54 13.70 0.3M
2023-10-18 13.72 13.72 13.35 13.39 0.1M
2023-10-17 13.66 13.80 13.63 13.75 0.1M
2023-10-16 13.70 13.94 13.68 13.79 0.2M
2023-10-13 13.74 13.89 13.58 13.61 0.2M
2023-10-12 13.86 13.86 13.67 13.76 0.1M
2023-10-11 13.92 13.96 13.76 13.84 0.2M
2023-10-10 13.82 14.08 13.74 13.85 0.3M
2023-10-06 13.29 13.52 13.20 13.51 0.2M
2023-10-05 13.29 13.53 13.29 13.40 0.2M
2023-10-04 13.28 13.44 13.17 13.28 0.3M
2023-10-03 13.33 13.52 13.26 13.29 0.2M
2023-10-02 13.40 13.42 13.05 13.32 0.2M
2023-09-29 13.36 13.63 13.35 13.42 0.5M
2023-09-28 13.31 13.50 13.23 13.30 0.4M
2023-09-27 13.11 13.26 13.04 13.23 0.3M
2023-09-26 13.28 13.33 12.82 13.00 0.4M
2023-09-25 13.37 13.46 13.34 13.34 0.1M
2023-09-22 13.31 13.46 13.31 13.40 0.2M
2023-09-21 13.40 13.57 13.26 13.28 0.2M
2023-09-20 13.64 13.83 13.50 13.50 0.2M
2023-09-19 13.85 13.89 13.59 13.59 0.2M
2023-09-18 13.88 14.03 13.77 13.77 0.3M
2023-09-15 13.79 13.98 13.54 13.96 2.2M
2023-09-14 13.76 13.82 13.57 13.68 0.5M
2023-09-13 13.85 13.85 13.41 13.68 0.4M
2023-09-12 14.17 14.20 13.85 13.90 0.2M
2023-09-11 14.07 14.27 14.02 14.18 0.1M
2023-09-08 14.01 14.16 13.99 14.01 0.2M
2023-09-07 14.14 14.27 14.02 14.07 0.1M
2023-09-06 14.27 14.44 14.16 14.20 0.1M
2023-09-05 14.06 14.32 13.93 14.23 0.2M
2023-09-01 14.40 14.42 14.07 14.09 0.2M
2023-08-31 14.51 14.64 14.28 14.30 0.3M
2023-08-30 14.68 14.72 14.57 14.62 0.1M
2023-08-29 14.56 14.76 14.40 14.68 0.2M
2023-08-28 14.53 14.66 14.47 14.47 0.1M
2023-08-25 14.36 14.52 14.32 14.50 0.1M
2023-08-24 14.32 14.47 14.28 14.32 0.1M
2023-08-23 14.43 14.47 14.32 14.40 0.1M
2023-08-22 14.47 14.60 14.32 14.42 0.1M
2023-08-21 14.61 14.77 14.38 14.41 0.1M
2023-08-18 14.98 14.98 14.56 14.75 0.1M
2023-08-17 15.18 15.18 15.00 15.00 0.1M
2023-08-16 15.14 15.31 15.14 15.23 0.2M
2023-08-15 15.25 15.26 15.13 15.20 0.0M
2023-08-14 15.29 15.32 15.20 15.32 0.0M
2023-08-11 15.31 15.44 15.26 15.40 0.0M
2023-08-10 15.42 15.43 15.19 15.23 0.1M
2023-08-09 15.40 15.42 15.27 15.41 0.0M
2023-08-08 15.36 15.45 15.25 15.42 0.1M
2023-08-04 15.46 15.56 15.37 15.43 0.1M
2023-08-03 15.35 15.56 15.32 15.47 0.1M
2023-08-02 15.61 15.61 15.32 15.41 0.1M
2023-08-01 15.81 16.02 15.62 15.72 0.1M
2023-07-31 15.73 15.95 15.73 15.86 0.2M
2023-07-28 15.71 15.76 15.55 15.72 0.1M
2023-07-27 15.88 15.88 15.60 15.68 0.1M
2023-07-26 15.54 15.81 15.52 15.81 0.1M
2023-07-25 15.70 15.85 15.58 15.60 0.2M
2023-07-24 15.98 15.98 15.52 15.52 0.1M
2023-07-21 15.32 16.20 15.32 16.01 0.4M
2023-07-20 14.91 15.45 14.38 15.11 0.4M
2023-07-19 15.32 15.35 15.25 15.25 0.2M
2023-07-18 15.02 15.45 15.02 15.32 0.2M
2023-07-17 14.83 15.10 14.83 15.03 0.1M
2023-07-14 15.16 15.16 14.77 14.90 0.1M
2023-07-13 14.75 15.35 14.75 15.16 0.2M
2023-07-12 14.85 14.87 14.69 14.72 0.2M
2023-07-11 15.10 15.20 14.80 14.82 0.1M
2023-07-10 15.19 15.22 15.01 15.06 0.2M
2023-07-07 14.89 15.20 14.89 15.15 0.1M
2023-07-06 15.09 15.19 14.91 15.00 0.1M
2023-07-05 15.19 15.22 15.03 15.17 0.2M
2023-07-04 15.14 15.25 15.04 15.23 0.0M
2023-06-30 15.26 15.36 15.14 15.18 0.1M
2023-06-29 15.10 15.27 14.98 15.21 0.1M
2023-06-28 15.28 15.28 15.08 15.19 0.1M
2023-06-27 14.93 15.34 14.92 15.29 0.2M
2023-06-26 14.98 15.12 14.87 14.90 0.2M
2023-06-23 15.13 15.19 14.94 15.01 0.2M
2023-06-22 15.25 15.54 15.21 15.25 0.2M
2023-06-21 15.19 15.50 15.19 15.35 0.1M
2023-06-20 15.45 15.52 15.24 15.26 0.2M
2023-06-19 15.20 15.61 15.20 15.48 0.1M
2023-06-16 15.39 15.50 15.21 15.29 0.4M
2023-06-15 15.49 15.56 15.33 15.41 0.2M
2023-06-14 15.46 15.61 15.39 15.53 0.2M
2023-06-13 15.54 15.61 15.42 15.45 0.1M
2023-06-12 15.53 15.59 15.37 15.51 0.1M
2023-06-09 16.00 16.01 15.53 15.60 0.1M
2023-06-08 16.35 16.42 16.07 16.09 0.1M
2023-06-07 16.25 16.43 16.12 16.35 0.2M
2023-06-06 16.08 16.30 16.04 16.27 0.1M
2023-06-05 16.05 16.18 15.99 16.10 0.1M
2023-06-02 15.80 16.14 15.70 16.03 0.7M
2023-06-01 15.66 15.88 15.58 15.70 0.1M
2023-05-31 15.75 15.75 15.56 15.61 0.2M
2023-05-30 15.92 15.98 15.77 15.82 0.2M
2023-05-29 15.74 15.91 15.68 15.88 0.1M
2023-05-26 15.74 15.75 15.49 15.68 0.2M
2023-05-25 15.52 15.60 15.39 15.52 0.2M
2023-05-24 15.81 15.81 15.48 15.50 0.2M
2023-05-23 15.70 15.83 15.54 15.72 0.3M
2023-05-19 15.57 15.74 15.32 15.70 0.1M
2023-05-18 15.31 15.55 15.28 15.53 0.2M
2023-05-17 15.22 15.41 15.19 15.31 0.2M
2023-05-16 15.35 15.40 15.17 15.23 0.2M
2023-05-15 15.42 15.46 15.24 15.46 0.2M
2023-05-12 15.35 15.52 15.34 15.42 0.1M
2023-05-11 15.24 15.30 15.15 15.24 0.1M
2023-05-10 15.42 15.49 15.27 15.31 0.2M
2023-05-09 15.27 15.39 15.18 15.31 0.2M
2023-05-08 15.25 15.51 15.25 15.35 0.2M
2023-05-05 15.19 15.45 15.19 15.33 0.2M
2023-05-04 15.60 15.64 15.04 15.12 0.2M
2023-05-03 15.47 15.85 15.47 15.70 0.3M
2023-05-02 15.50 15.52 15.25 15.44 0.3M
2023-05-01 15.09 15.65 15.06 15.51 0.5M
2023-04-28 14.86 15.08 14.86 15.01 0.5M
2023-04-27 14.40 15.08 14.25 14.93 0.5M
2023-04-26 14.35 14.46 13.98 14.05 0.4M
2023-04-25 14.97 14.97 14.34 14.43 0.3M
2023-04-24 15.02 15.16 15.02 15.03 0.2M
2023-04-21 14.84 15.06 14.83 15.04 0.2M
2023-04-20 14.90 14.92 14.78 14.78 0.1M
2023-04-19 15.06 15.06 14.87 14.96 0.1M
2023-04-18 14.90 15.07 14.85 15.06 0.2M
2023-04-17 14.79 14.92 14.75 14.89 0.1M
2023-04-14 14.66 14.82 14.63 14.75 0.1M
2023-04-13 14.70 14.78 14.60 14.66 0.1M
2023-04-12 14.73 14.77 14.51 14.58 0.2M
2023-04-11 14.83 15.02 14.61 14.68 0.2M
2023-04-10 14.48 14.85 14.47 14.83 0.2M
2023-04-06 14.45 14.54 14.31 14.48 0.2M
2023-04-05 14.65 14.74 14.45 14.45 0.2M
2023-04-04 14.89 15.07 14.67 14.75 0.2M
2023-04-03 14.72 15.04 14.72 14.88 0.2M
2023-03-31 14.79 14.92 14.72 14.77 0.2M
2023-03-30 14.70 14.89 14.51 14.70 0.3M
2023-03-29 14.55 14.62 14.50 14.52 0.3M
2023-03-28 14.54 14.69 14.46 14.50 0.4M
2023-03-27 14.53 14.67 14.49 14.58 0.2M
2023-03-24 14.30 14.49 14.26 14.46 0.4M
2023-03-23 14.48 14.60 14.34 14.41 0.3M
2023-03-22 14.45 14.58 14.37 14.45 0.2M
2023-03-21 14.60 14.68 14.48 14.51 0.2M
2023-03-20 14.55 14.61 14.30 14.43 0.2M
2023-03-17 14.81 14.89 14.46 14.50 0.4M
2023-03-16 14.56 14.97 14.44 14.85 0.3M
2023-03-15 15.00 15.12 14.56 14.63 0.2M
2023-03-14 14.78 15.39 14.78 15.23 0.4M
2023-03-13 15.10 15.10 14.52 14.53 0.4M
2023-03-10 14.82 15.63 14.82 15.24 0.7M
2023-03-09 14.90 15.03 14.81 14.86 0.2M
2023-03-08 14.71 15.10 14.56 14.90 0.3M
2023-03-07 14.60 14.82 14.48 14.73 0.3M
2023-03-06 14.76 14.76 14.60 14.65 0.2M
2023-03-03 14.47 14.87 14.45 14.74 0.3M
2023-03-02 14.35 14.44 14.19 14.44 0.2M
2023-03-01 14.24 14.45 14.16 14.38 0.5M
2023-02-28 14.26 14.34 14.12 14.24 0.5M
2023-02-27 14.16 14.37 14.08 14.24 0.2M
2023-02-24 14.06 14.17 13.98 14.16 0.2M
2023-02-23 14.20 14.36 14.07 14.14 0.3M
2023-02-22 13.88 14.23 13.88 14.09 0.3M
2023-02-21 14.14 14.14 13.87 13.90 0.2M
2023-02-17 14.15 14.34 14.07 14.22 0.3M
2023-02-16 14.15 14.35 14.15 14.17 0.3M
2023-02-15 14.10 14.27 14.10 14.27 0.2M
2023-02-14 14.17 14.34 14.07 14.23 0.4M
2023-02-13 13.99 14.28 13.90 14.21 0.4M
2023-02-10 13.97 14.00 13.58 13.97 0.4M
2023-02-09 14.77 14.80 13.91 14.07 0.4M
2023-02-08 14.20 14.44 14.20 14.31 0.1M
2023-02-07 14.03 14.31 13.99 14.30 0.2M
2023-02-06 14.29 14.35 14.02 14.02 0.2M
2023-02-03 14.21 14.38 14.18 14.35 0.3M
2023-02-02 14.34 14.61 14.26 14.28 0.6M
2023-02-01 14.11 14.34 14.05 14.26 0.4M
2023-01-31 13.63 14.12 13.63 14.08 0.2M
2023-01-30 13.72 13.86 13.72 13.74 0.3M
2023-01-27 13.95 13.99 13.86 13.91 0.3M
2023-01-26 14.07 14.10 13.88 13.96 0.2M
2023-01-25 14.06 14.17 13.88 14.08 0.3M
2023-01-24 13.80 14.23 13.79 14.15 0.3M
2023-01-23 14.14 14.14 13.73 13.80 0.5M
2023-01-20 13.45 13.78 13.36 13.69 0.9M
2023-01-19 13.55 13.70 13.26 13.46 0.6M
2023-01-18 14.03 14.22 13.62 13.64 0.6M
2023-01-17 14.06 14.10 13.59 14.06 0.6M
2023-01-16 15.29 15.29 14.23 14.25 0.5M
2023-01-13 15.76 15.80 15.55 15.60 0.1M
2023-01-12 15.56 15.79 15.50 15.79 0.2M
2023-01-11 15.40 15.54 15.32 15.45 0.1M
2023-01-10 15.37 15.52 15.20 15.33 0.2M
2023-01-09 15.25 15.47 15.18 15.41 0.2M
2023-01-06 14.98 15.27 14.89 15.25 0.1M
2023-01-05 14.77 15.01 14.67 14.94 0.2M
2023-01-04 14.59 14.84 14.35 14.80 0.2M
2023-01-03 14.67 14.69 14.42 14.56 0.2M