Skip to main content

Mullen Automotive, Inc. - Common Stock (NQ: MULN )

5.200 +0.850 (+19.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.4449 0.4600 0.4375 0.4540 26,697,402 +0.01(+2.37%)
Sep 28, 2023 0.4700 0.4997 0.4330 0.4435 45,279,296 -0.03(-7.02%)
Sep 27, 2023 0.5175 0.5180 0.4582 0.4770 53,481,992 -0.04(-7.49%)
Sep 26, 2023 0.5400 0.5400 0.5150 0.5156 23,532,432 -0.04(-7.60%)
Sep 25, 2023 0.5400 0.5700 0.5250 0.5580 41,155,452 +0.03(+5.28%)
Sep 22, 2023 0.5609 0.5785 0.5026 0.5300 43,490,064 -0.03(-5.63%)
Sep 21, 2023 0.5500 0.5895 0.5402 0.5616 42,188,080 +0.01(+2.11%)
Sep 20, 2023 0.5900 0.6180 0.5450 0.5500 31,469,972 -0.04(-6.80%)
Sep 19, 2023 0.6000 0.6497 0.5520 0.5901 58,367,920 -0.01(-2.32%)
Sep 18, 2023 0.6889 0.7500 0.6005 0.6041 97,743,320 -0.08(-11.16%)
Sep 15, 2023 0.6192 0.7193 0.6077 0.6800 172,607,840 +0.11(+19.30%)
Sep 14, 2023 0.5250 0.6470 0.5120 0.5700 130,102,512 +0.07(+14.94%)
Sep 13, 2023 0.5100 0.5390 0.4950 0.4959 37,801,012 +0.01(+1.62%)
Sep 12, 2023 0.4600 0.5457 0.4559 0.4880 63,647,640 +0.04(+10.03%)
Sep 11, 2023 0.4300 0.4900 0.4290 0.4435 56,516,544 +0.02(+5.77%)
Sep 08, 2023 0.4281 0.4424 0.4151 0.4193 27,431,180 -0.01(-1.29%)
Sep 07, 2023 0.4100 0.4630 0.3920 0.4248 69,665,640 -0.03(-5.64%)
Sep 06, 2023 0.4782 0.5100 0.4450 0.4502 36,753,920 -0.04(-8.12%)
Sep 05, 2023 0.4469 0.5480 0.4400 0.4900 102,890,704 +0.03(+5.95%)
Sep 01, 2023 0.5200 0.5260 0.4549 0.4625 58,579,444 -0.06(-12.24%)
Aug 31, 2023 0.5641 0.6170 0.5000 0.5270 95,870,608 -0.04(-6.58%)
Aug 30, 2023 0.6172 0.6200 0.5540 0.5641 71,767,328 -0.03(-5.19%)
Aug 29, 2023 0.5980 0.6780 0.5700 0.5950 139,289,952 -0.00(-0.57%)
Aug 28, 2023 0.6044 0.6900 0.5530 0.5984 130,712,960 -0.05(-7.80%)
Aug 25, 2023 0.7006 0.7780 0.6400 0.6490 100,305,576 -0.09(-12.30%)
Aug 24, 2023 0.7251 0.9600 0.5500 0.7400 335,586,880 -0.06(-7.50%)
Aug 23, 2023 0.4360 0.8790 0.3901 0.8000 229,588,464 +0.32(+68.07%)
Aug 22, 2023 0.5998 0.6000 0.4701 0.4760 72,776,192 -0.15(-23.36%)
Aug 21, 2023 0.6700 0.6870 0.6121 0.6211 43,870,100 -0.02(-3.44%)
Aug 18, 2023 0.7692 0.7700 0.6291 0.6432 70,465,616 -0.15(-18.58%)
Aug 17, 2023 0.9500 1.010 0.7793 0.7900 83,991,168 -0.19(-19.39%)
Aug 16, 2023 0.9855 1.010 0.9701 0.9800 62,236,816 -0.04(-3.92%)
Aug 15, 2023 0.9924 1.020 0.9610 1.020 42,026,768 +0.00(+0.00%)
Aug 14, 2023 0.9964 1.070 0.9600 1.020 37,858,224 +0.01(+0.99%)
Aug 11, 2023 0.9500 1.080 0.8720 1.010 49,054,500 -0.01(-0.69%)
Aug 10, 2023 1.040 1.066 0.9639 1.017 31,737,878 +0.03(+2.91%)
Aug 09, 2023 1.010 1.089 0.9450 0.9882 31,274,692 -0.03(-2.49%)
Aug 08, 2023 1.080 1.107 0.9900 1.013 35,363,480 -0.01(-0.88%)
Aug 07, 2023 1.023 1.056 0.9918 1.022 18,886,830 -0.05(-4.94%)
Aug 04, 2023 1.184 1.185 1.051 1.075 36,559,156 -0.15(-12.45%)
Aug 03, 2023 1.106 1.557 1.089 1.228 102,783,728 +0.13(+11.98%)
Aug 02, 2023 1.125 1.138 1.080 1.097 13,242,424 -0.07(-5.65%)
Aug 01, 2023 1.140 1.163 1.102 1.163 12,896,529 -0.01(-0.46%)
Jul 31, 2023 1.119 1.230 1.075 1.168 26,781,690 +0.05(+4.17%)
Jul 28, 2023 1.107 1.121 1.035 1.121 19,262,480 +0.00(+0.00%)
Jul 27, 2023 1.188 1.197 1.085 1.121 22,119,328 -0.06(-4.81%)
Jul 26, 2023 1.147 1.192 1.145 1.178 18,610,302 +0.01(+0.69%)
Jul 25, 2023 1.159 1.291 1.107 1.170 26,543,686 -0.05(-3.70%)
Jul 24, 2023 1.260 1.260 1.134 1.215 24,688,742 -0.04(-3.57%)
Jul 21, 2023 1.345 1.357 1.218 1.260 25,578,890 -0.09(-6.67%)
Jul 20, 2023 1.340 1.395 1.269 1.350 27,130,632 +0.03(+1.90%)
Jul 19, 2023 1.373 1.383 1.287 1.325 28,480,932 -0.09(-6.18%)
Jul 18, 2023 1.414 1.451 1.351 1.412 24,756,396 -0.03(-1.81%)
Jul 17, 2023 1.465 1.516 1.409 1.438 28,280,514 +0.03(+2.04%)
Jul 14, 2023 1.469 1.582 1.351 1.409 45,202,724 +0.00(+0.00%)
Jul 13, 2023 1.426 1.429 1.269 1.409 45,606,924 +0.14(+10.67%)
Jul 12, 2023 1.537 1.555 1.261 1.274 64,312,804 -0.36(-22.25%)
Jul 11, 2023 1.741 1.855 1.579 1.638 37,246,660 -0.11(-6.43%)
Jul 10, 2023 1.643 1.997 1.585 1.750 65,764,964 +0.02(+1.35%)
Jul 07, 2023 2.041 2.109 1.669 1.727 83,428,024 -0.26(-12.97%)
Jul 06, 2023 2.547 2.891 1.828 1.984 212,445,376 +0.45(+29.71%)
Jul 05, 2023 0.9279 1.636 0.9000 1.530 152,450,496 +0.62(+68.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.