Skip to main content

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

5.370 +1.020 (+23.45%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 49.19 55.73 47.38 52.20 1,052,617 +3.40(+6.96%)
Feb 27, 2023 51.75 52.88 47.25 48.80 801,969 -3.28(-6.31%)
Feb 24, 2023 51.88 54.00 50.65 52.09 497,195 -2.57(-4.69%)
Feb 23, 2023 56.81 56.90 51.75 54.65 808,116 -2.86(-4.97%)
Feb 22, 2023 59.33 61.31 55.22 57.51 644,266 +0.20(+0.35%)
Feb 21, 2023 59.53 60.68 55.10 57.31 828,685 -3.22(-5.32%)
Feb 17, 2023 68.33 70.31 57.42 60.52 1,159,702 -5.09(-7.75%)
Feb 16, 2023 76.03 77.40 65.61 65.61 967,080 -11.68(-15.11%)
Feb 15, 2023 80.44 80.91 76.72 77.29 538,648 -7.43(-8.76%)
Feb 14, 2023 85.50 88.20 82.48 84.71 386,284 -0.31(-0.37%)
Feb 13, 2023 83.25 89.93 81.00 85.03 483,512 +3.13(+3.82%)
Feb 10, 2023 77.85 83.25 74.36 81.90 493,530 +0.23(+0.28%)
Feb 09, 2023 89.10 89.98 79.42 81.67 606,642 -6.30(-7.16%)
Feb 08, 2023 93.60 94.50 87.30 87.97 559,826 -5.33(-5.71%)
Feb 07, 2023 95.58 98.06 84.11 93.31 767,934 -1.80(-1.89%)
Feb 06, 2023 97.69 100.12 92.36 95.11 679,437 +3.33(+3.63%)
Feb 03, 2023 92.70 100.80 88.20 91.78 1,252,021 +6.05(+7.06%)
Feb 02, 2023 84.62 91.80 81.45 85.72 1,254,150 +6.68(+8.45%)
Feb 01, 2023 76.34 80.23 74.70 79.04 664,053 +1.67(+2.15%)
Jan 31, 2023 74.25 80.89 74.25 77.38 954,292 +3.91(+5.33%)
Jan 30, 2023 73.69 76.45 72.00 73.46 522,305 -0.09(-0.12%)
Jan 27, 2023 71.48 78.70 70.88 73.55 1,098,673 +1.75(+2.44%)
Jan 26, 2023 78.25 80.44 70.88 71.80 1,014,994 -6.61(-8.44%)
Jan 25, 2023 65.11 80.98 63.00 78.41 1,768,167 +12.33(+18.66%)
Jan 24, 2023 67.52 69.50 64.15 66.08 782,066 -1.80(-2.65%)
Jan 23, 2023 68.56 71.44 66.60 67.88 823,724 +1.51(+2.27%)
Jan 20, 2023 62.62 72.72 58.73 66.38 1,249,506 +4.93(+8.02%)
Jan 19, 2023 61.13 63.00 57.10 61.45 817,714 -1.66(-2.64%)
Jan 18, 2023 69.75 70.88 63.00 63.11 852,604 -4.48(-6.62%)
Jan 17, 2023 70.42 77.85 67.50 67.59 1,093,771 -12.85(-15.97%)
Jan 13, 2023 85.28 87.75 78.82 80.44 944,284 -7.56(-8.59%)
Jan 12, 2023 89.39 92.00 81.00 88.00 1,003,058 -1.89(-2.10%)
Jan 11, 2023 87.64 92.25 86.51 89.89 879,188 +4.97(+5.86%)
Jan 10, 2023 83.75 87.48 81.09 84.92 688,828 +2.57(+3.11%)
Jan 09, 2023 78.53 90.00 73.69 82.35 1,023,168 -2.68(-3.15%)
Jan 06, 2023 92.70 107.44 83.83 85.03 2,626,655 -9.02(-9.59%)
Jan 05, 2023 78.75 100.82 77.20 94.05 2,373,653 +18.56(+24.59%)
Jan 04, 2023 69.97 76.25 62.87 75.49 904,322 +3.15(+4.35%)
Jan 03, 2023 72.11 74.25 64.96 72.34 974,224 +7.99(+12.41%)
Dec 30, 2022 57.62 68.62 57.38 64.35 925,107 +4.99(+8.42%)
Dec 29, 2022 51.52 60.23 48.89 59.35 970,641 +11.63(+24.38%)
Dec 28, 2022 47.88 49.50 45.56 47.72 520,564 -0.65(-1.35%)
Dec 27, 2022 50.35 51.75 47.50 48.38 474,930 -4.37(-8.28%)
Dec 23, 2022 53.69 53.77 49.50 52.74 557,359 +1.24(+2.40%)
Dec 22, 2022 56.74 58.50 50.62 51.50 748,056 +1.35(+2.69%)
Dec 21, 2022 48.47 54.54 47.95 50.15 656,254 -0.74(-1.46%)
Dec 20, 2022 58.30 58.50 49.50 50.90 1,006,884 -10.17(-16.65%)
Dec 19, 2022 64.78 65.99 59.58 61.06 720,459 -6.93(-10.19%)
Dec 16, 2022 74.25 76.09 62.95 68.00 1,542,199 -2.70(-3.82%)
Dec 15, 2022 72.00 90.00 59.62 70.69 2,771,183 +11.45(+19.33%)
Dec 14, 2022 51.75 61.85 50.62 59.24 1,773,827 +11.12(+23.09%)
Dec 13, 2022 48.22 51.75 45.23 48.13 1,094,934 +4.70(+10.83%)
Dec 12, 2022 44.44 45.45 42.77 43.42 379,192 -1.12(-2.53%)
Dec 09, 2022 44.28 46.01 42.75 44.55 456,776 +1.66(+3.88%)
Dec 08, 2022 44.08 46.12 42.30 42.88 610,671 -0.23(-0.52%)
Dec 07, 2022 41.40 44.33 40.50 43.11 501,481 +0.52(+1.22%)
Dec 06, 2022 44.10 44.33 41.62 42.59 486,176 -1.28(-2.92%)
Dec 05, 2022 46.76 46.76 43.04 43.88 512,248 -2.14(-4.65%)
Dec 02, 2022 45.81 46.64 44.53 46.01 785,500 -2.86(-5.85%)
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.