Skip to main content

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

8.030 -2.420 (-23.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 27225 27450 22950 22950 5,531 -2475.00(-9.73%)
Jun 29, 2022 26325 26325 24750 25425 2,409 -2025.00(-7.38%)
Jun 28, 2022 28125 28575 26100 27450 2,310 -2025.00(-6.87%)
Jun 27, 2022 34200 34200 29250 29475 2,582 -3375.00(-10.27%)
Jun 24, 2022 32400 32850 30825 32850 2,172 +0.00(+0.00%)
Jun 23, 2022 34200 35325 30600 32850 3,237 -3150.00(-8.75%)
Jun 22, 2022 37125 38475 33975 36000 4,132 +1800.00(+5.26%)
Jun 21, 2022 31275 36675 31162 34200 4,535 +4500.00(+15.15%)
Jun 17, 2022 27900 31275 27225 29700 2,632 +1575.00(+5.60%)
Jun 16, 2022 25425 28800 24750 28125 2,514 +2025.00(+7.76%)
Jun 15, 2022 25200 26325 24300 26100 1,784 +2025.00(+8.41%)
Jun 14, 2022 24075 24300 23062 24075 1,431 +450.00(+1.90%)
Jun 13, 2022 22500 24975 22500 23625 1,911 -2025.00(-7.89%)
Jun 10, 2022 25425 27225 25200 25650 1,920 -1350.00(-5.00%)
Jun 09, 2022 28575 28800 26550 27000 1,852 -1800.00(-6.25%)
Jun 08, 2022 29250 31050 27900 28800 2,249 -1350.00(-4.48%)
Jun 07, 2022 29475 30825 28800 30150 2,406 -900.00(-2.90%)
Jun 06, 2022 32175 34650 30375 31050 5,357 +2475.00(+8.66%)
Jun 03, 2022 29025 31500 27900 28575 4,248 +900.00(+3.25%)
Jun 02, 2022 28800 29925 27000 27675 3,931 -4275.00(-13.38%)
Jun 01, 2022 33525 37800 31500 31950 10,311 +450.00(+1.43%)
May 31, 2022 27450 35100 26325 31500 13,865 +9760.50(+44.90%)
May 27, 2022 22500 23175 21375 21740 1,660 -310.50(-1.41%)
May 26, 2022 22500 23625 22050 22050 1,455 -900.00(-3.92%)
May 25, 2022 22275 23400 22275 22950 1,195 +450.00(+2.00%)
May 24, 2022 22950 23400 21481 22500 1,368 -1125.00(-4.76%)
May 23, 2022 24075 24075 22500 23625 1,367 -1125.00(-4.55%)
May 20, 2022 23175 24750 22050 24750 2,225 +1800.00(+7.84%)
May 19, 2022 22725 24525 22118 22950 1,895 -675.00(-2.86%)
May 18, 2022 24075 25650 23175 23625 1,799 -2025.00(-7.89%)
May 17, 2022 27000 28125 24300 25650 2,498 -675.00(-2.56%)
May 16, 2022 23175 26550 22270 26325 2,930 +4068.00(+18.28%)
May 13, 2022 22950 24300 20768 22257 5,092 +2767.50(+14.20%)
May 12, 2022 17550 21600 17032 19490 3,147 +1494.00(+8.30%)
May 11, 2022 20250 20925 17820 17996 2,731 -3433.50(-16.02%)
May 10, 2022 25650 25650 21152 21429 2,589 -2871.00(-11.81%)
May 09, 2022 25650 26100 23175 24300 1,876 -2700.00(-10.00%)
May 06, 2022 28800 29014 26325 27000 2,301 -2475.00(-8.40%)
May 05, 2022 29025 33525 27675 29475 4,169 +450.00(+1.55%)
May 04, 2022 29475 29475 27225 29025 1,878 -900.00(-3.01%)
May 03, 2022 29025 30375 28132 29925 1,934 +900.00(+3.10%)
May 02, 2022 30375 30825 27000 29025 1,906 -675.00(-2.27%)
Apr 29, 2022 30150 32625 28800 29700 1,539 -900.00(-2.94%)
Apr 28, 2022 30825 31275 29250 30600 1,359 +225.00(+0.74%)
Apr 27, 2022 28350 31950 28350 30375 1,780 +1350.00(+4.65%)
Apr 26, 2022 31500 32175 28125 29025 2,239 -2250.00(-7.19%)
Apr 25, 2022 31050 34650 30600 31275 2,833 -2025.00(-6.08%)
Apr 22, 2022 30600 34875 29925 33300 2,872 +1800.00(+5.71%)
Apr 21, 2022 36900 37125 29925 31500 5,478 -225.00(-0.71%)
Apr 20, 2022 37350 37575 30150 31725 5,165 -6300.00(-16.57%)
Apr 19, 2022 39825 40725 37800 38025 3,166 -3375.00(-8.15%)
Apr 18, 2022 48825 48825 39600 41400 4,832 -7200.00(-14.81%)
Apr 14, 2022 52425 53325 47477 48600 2,438 -5400.00(-10.00%)
Apr 13, 2022 54450 56925 52425 54000 1,844 -1575.00(-2.83%)
Apr 12, 2022 60300 60975 54450 55575 2,362 -4275.00(-7.14%)
Apr 11, 2022 56475 64125 55800 59850 3,718 +3375.00(+5.98%)
Apr 08, 2022 49500 62325 48375 56475 6,349 +2925.00(+5.46%)
Apr 07, 2022 56700 58950 51075 53550 3,559 -6075.00(-10.19%)
Apr 06, 2022 59400 62325 55125 59625 3,882 -1575.00(-2.57%)
Apr 05, 2022 62325 65025 60075 61200 3,377 -3150.00(-4.90%)
Apr 04, 2022 67950 70200 64125 64350 4,077 -225.00(-0.35%)
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.