Skip to main content

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

4.880 +0.530 (+12.18%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.008 1.030 0.9009 0.9693 31,673,604 -0.07(-7.16%)
Jun 29, 2023 1.080 1.161 0.9495 1.044 42,920,688 +0.05(+5.36%)
Jun 28, 2023 1.080 1.170 0.9000 0.9909 45,231,384 -0.24(-19.52%)
Jun 27, 2023 1.575 1.584 1.215 1.231 47,898,000 -0.33(-21.06%)
Jun 26, 2023 1.480 1.800 1.444 1.560 22,650,844 +0.03(+2.18%)
Jun 23, 2023 1.544 1.681 1.449 1.526 16,571,787 -0.08(-4.83%)
Jun 22, 2023 1.751 1.780 1.533 1.604 26,066,816 -0.19(-10.63%)
Jun 21, 2023 1.620 1.940 1.530 1.795 49,754,436 +0.35(+24.24%)
Jun 20, 2023 2.123 2.158 1.395 1.444 37,794,760 -0.62(-29.91%)
Jun 16, 2023 2.498 2.744 1.976 2.061 32,648,060 -0.29(-12.46%)
Jun 15, 2023 2.025 2.354 44,064,384 -10.97(-82.32%)
May 08, 2023 14.49 14.58 12.42 13.32 3,154,692 -0.18(-1.33%)
May 05, 2023 13.23 13.77 12.78 13.50 2,127,546 +0.27(+2.04%)
May 04, 2023 13.14 13.95 11.34 13.23 4,913,407 -1.15(-7.98%)
May 03, 2023 19.35 19.80 13.50 14.38 5,128,207 -3.85(-21.11%)
May 02, 2023 17.68 22.50 15.32 18.23 2,380,884 +1.42(+8.43%)
May 01, 2023 18.74 19.30 16.13 16.81 2,138,968 -0.49(-2.86%)
Apr 28, 2023 15.75 18.88 15.19 17.30 2,965,756 +2.02(+13.25%)
Apr 27, 2023 16.88 16.88 14.78 15.28 2,640,316 -2.27(-12.95%)
Apr 26, 2023 19.12 19.35 16.92 17.55 1,873,451 -1.80(-9.30%)
Apr 25, 2023 20.14 20.48 18.00 19.35 1,674,558 -2.25(-10.42%)
Apr 24, 2023 26.01 26.86 20.93 21.60 3,347,229 -1.55(-6.71%)
Apr 21, 2023 24.19 25.43 21.42 23.15 3,214,738 +4.09(+21.49%)
Apr 20, 2023 20.59 20.59 18.00 19.06 913,231 -1.17(-5.78%)
Apr 19, 2023 20.84 20.86 19.12 20.23 1,174,569 -1.04(-4.87%)
Apr 18, 2023 22.50 24.07 20.25 21.26 926,910 -1.75(-7.62%)
Apr 17, 2023 22.16 24.41 21.38 23.02 915,696 +0.49(+2.20%)
Apr 14, 2023 22.84 23.27 22.07 22.52 764,393 -0.88(-3.75%)
Apr 13, 2023 23.45 23.45 22.75 23.40 560,256 -0.34(-1.42%)
Apr 12, 2023 24.93 25.99 23.18 23.74 616,808 -0.99(-4.00%)
Apr 11, 2023 25.07 25.45 24.19 24.73 777,673 +0.59(+2.42%)
Apr 10, 2023 23.42 24.61 22.86 24.14 953,139 +1.28(+5.61%)
Apr 06, 2023 22.55 22.86 21.82 22.86 802,598 +0.11(+0.49%)
Apr 05, 2023 23.58 23.85 21.82 22.75 1,072,304 -0.92(-3.90%)
Apr 04, 2023 23.92 25.88 22.50 23.67 1,145,636 -1.08(-4.36%)
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.