Skip to main content

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

3.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 3.180 3.390 3.180 3.240 388,138 +0.01(+0.31%)
Apr 15, 2024 3.670 3.730 3.190 3.230 956,860 -0.54(-14.21%)
Apr 12, 2024 3.880 3.920 3.750 3.765 324,886 -0.17(-4.44%)
Apr 11, 2024 3.960 4.020 3.880 3.940 285,584 -0.08(-1.99%)
Apr 10, 2024 3.900 4.050 3.850 4.020 298,359 +0.03(+0.75%)
Apr 09, 2024 4.090 4.140 3.960 3.990 317,755 -0.12(-2.92%)
Apr 08, 2024 4.000 4.290 3.945 4.110 570,990 +0.11(+2.75%)
Apr 05, 2024 4.140 4.150 3.800 4.000 622,162 -0.08(-1.96%)
Apr 04, 2024 4.590 4.590 4.060 4.080 1,022,381 -0.40(-8.93%)
Apr 03, 2024 4.620 4.700 4.440 4.480 508,117 -0.18(-3.86%)
Apr 02, 2024 4.940 4.960 4.620 4.660 365,467 -0.34(-6.80%)
Apr 01, 2024 5.140 5.250 4.625 5.000 730,843 -0.20(-3.85%)
Mar 28, 2024 4.390 5.589 4.370 5.200 1,997,884 +0.85(+19.54%)
Mar 27, 2024 4.280 4.370 4.260 4.350 225,575 +0.04(+0.93%)
Mar 26, 2024 4.550 4.580 4.245 4.310 543,960 -0.24(-5.27%)
Mar 25, 2024 4.260 4.640 4.240 4.550 783,481 +0.34(+8.08%)
Mar 22, 2024 4.580 4.580 4.110 4.210 830,541 -0.36(-7.88%)
Mar 21, 2024 4.620 5.250 4.480 4.570 1,828,910 -0.01(-0.33%)
Mar 20, 2024 4.630 4.840 4.450 4.585 595,550 -0.07(-1.40%)
Mar 19, 2024 5.120 5.189 4.551 4.650 1,334,397 -0.51(-9.88%)
Mar 18, 2024 5.540 5.540 5.130 5.160 647,602 -0.34(-6.18%)
Mar 15, 2024 5.760 5.760 5.480 5.500 631,840 -0.22(-3.85%)
Mar 14, 2024 6.400 6.440 5.650 5.720 935,662 -0.68(-10.63%)
Mar 13, 2024 6.500 6.690 6.380 6.400 293,677 -0.15(-2.29%)
Mar 12, 2024 6.710 6.750 6.510 6.550 224,481 -0.18(-2.67%)
Mar 11, 2024 6.800 7.000 6.670 6.730 356,179 -0.09(-1.32%)
Mar 08, 2024 6.740 7.109 6.710 6.820 316,673 +0.05(+0.74%)
Mar 07, 2024 6.390 7.390 6.375 6.770 1,043,493 +0.42(+6.61%)
Mar 06, 2024 6.670 7.010 6.200 6.350 581,737 -0.21(-3.20%)
Mar 05, 2024 6.900 6.900 6.423 6.560 654,238 -0.32(-4.65%)
Mar 04, 2024 7.000 7.130 6.810 6.880 457,016 -0.14(-1.99%)
Mar 01, 2024 7.190 7.250 6.800 7.020 474,601 -0.10(-1.40%)
Feb 29, 2024 7.120 7.300 6.960 7.120 536,250 +0.01(+0.14%)
Feb 28, 2024 7.330 7.800 6.920 7.110 872,590 -0.20(-2.74%)
Feb 27, 2024 7.160 7.570 7.140 7.310 427,014 +0.25(+3.54%)
Feb 26, 2024 7.150 7.400 7.010 7.060 459,462 -0.14(-1.94%)
Feb 23, 2024 7.380 7.473 7.100 7.200 471,000 -0.20(-2.70%)
Feb 22, 2024 8.180 8.180 7.300 7.400 688,296 -0.81(-9.87%)
Feb 21, 2024 8.010 8.640 7.860 8.210 573,271 +0.18(+2.24%)
Feb 20, 2024 9.140 9.140 7.930 8.030 787,984 -1.10(-12.05%)
Feb 16, 2024 7.950 9.870 7.700 9.130 2,576,712 +1.52(+19.97%)
Feb 15, 2024 7.050 7.640 7.045 7.610 450,102 +0.54(+7.64%)
Feb 14, 2024 7.100 7.236 6.925 7.070 458,275 +0.09(+1.29%)
Feb 13, 2024 7.500 7.590 6.890 6.980 923,496 -0.72(-9.35%)
Feb 12, 2024 7.010 7.840 6.980 7.700 828,873 +0.73(+10.47%)
Feb 09, 2024 6.880 7.150 6.780 6.970 477,391 +0.10(+1.46%)
Feb 08, 2024 6.800 7.030 6.700 6.870 498,673 +0.12(+1.78%)
Feb 07, 2024 6.980 7.076 6.750 6.750 427,064 -0.15(-2.17%)
Feb 06, 2024 7.110 7.580 6.890 6.900 834,622 +0.05(+0.73%)
Feb 05, 2024 6.950 7.250 6.700 6.850 266,444 -0.21(-2.97%)
Feb 02, 2024 7.200 7.270 6.810 7.060 332,967 -0.21(-2.89%)
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.