Skip to main content

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

0.3191 -0.0294 (-8.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 0.3478 0.3575 0.3150 0.3191 228,373,840 -0.03(-8.44%)
Jan 25, 2023 0.2894 0.3599 0.2800 0.3485 397,837,664 +0.05(+18.66%)
Jan 24, 2023 0.3001 0.3089 0.2851 0.2937 175,964,912 -0.01(-2.65%)
Jan 23, 2023 0.3047 0.3175 0.2960 0.3017 185,337,968 +0.01(+2.27%)
Jan 20, 2023 0.2783 0.3232 0.2610 0.2950 281,138,912 +0.02(+8.02%)
Jan 19, 2023 0.2717 0.2800 0.2538 0.2731 183,985,760 -0.01(-2.64%)
Jan 18, 2023 0.3100 0.3150 0.2800 0.2805 191,836,016 -0.02(-6.62%)
Jan 17, 2023 0.3130 0.3460 0.3000 0.3004 246,098,464 -0.06(-15.97%)
Jan 13, 2023 0.3790 0.3900 0.3503 0.3575 212,464,032 -0.03(-8.59%)
Jan 12, 2023 0.3973 0.4089 0.3600 0.3911 225,688,208 -0.01(-2.10%)
Jan 11, 2023 0.3895 0.4100 0.3845 0.3995 197,817,504 +0.02(+5.86%)
Jan 10, 2023 0.3722 0.3888 0.3604 0.3774 154,986,352 +0.01(+3.11%)
Jan 09, 2023 0.3490 0.4000 0.3275 0.3660 230,212,976 -0.01(-3.15%)
Jan 06, 2023 0.4120 0.4775 0.3726 0.3779 590,997,504 -0.04(-9.59%)
Jan 05, 2023 0.3500 0.4481 0.3431 0.4180 534,071,968 +0.08(+24.59%)
Jan 04, 2023 0.3110 0.3389 0.2794 0.3355 203,472,560 +0.01(+4.35%)
Jan 03, 2023 0.3205 0.3300 0.2887 0.3215 219,200,576 +0.04(+12.41%)
Dec 30, 2022 0.2561 0.3050 0.2550 0.2860 208,149,264 +0.02(+8.42%)
Dec 29, 2022 0.2290 0.2677 0.2173 0.2638 218,394,224 +0.05(+24.38%)
Dec 28, 2022 0.2128 0.2200 0.2025 0.2121 117,127,040 -0.00(-1.35%)
Dec 27, 2022 0.2238 0.2300 0.2111 0.2150 106,859,280 -0.02(-8.28%)
Dec 23, 2022 0.2386 0.2390 0.2200 0.2344 125,405,952 +0.01(+2.40%)
Dec 22, 2022 0.2522 0.2600 0.2250 0.2289 168,312,672 +0.01(+2.69%)
Dec 21, 2022 0.2154 0.2424 0.2131 0.2229 147,657,312 -0.00(-1.46%)
Dec 20, 2022 0.2591 0.2600 0.2200 0.2262 226,548,896 -0.05(-16.65%)
Dec 19, 2022 0.2879 0.2933 0.2648 0.2714 162,103,376 -0.03(-10.19%)
Dec 16, 2022 0.3300 0.3382 0.2798 0.3022 346,994,976 -0.01(-3.82%)
Dec 15, 2022 0.3200 0.4000 0.2650 0.3142 623,516,224 +0.05(+19.33%)
Dec 14, 2022 0.2300 0.2749 0.2250 0.2633 399,111,232 +0.05(+23.09%)
Dec 13, 2022 0.2143 0.2300 0.2010 0.2139 246,360,176 +0.02(+10.83%)
Dec 12, 2022 0.1975 0.2020 0.1901 0.1930 85,318,392 -0.01(-2.53%)
Dec 09, 2022 0.1968 0.2045 0.1900 0.1980 102,774,688 +0.01(+3.88%)
Dec 08, 2022 0.1959 0.2050 0.1880 0.1906 137,401,120 -0.00(-0.52%)
Dec 07, 2022 0.1840 0.1970 0.1800 0.1916 112,833,392 +0.00(+1.22%)
Dec 06, 2022 0.1960 0.1970 0.1850 0.1893 109,389,648 -0.01(-2.92%)
Dec 05, 2022 0.2078 0.2078 0.1913 0.1950 115,255,816 -0.01(-4.65%)
Dec 02, 2022 0.2036 0.2073 0.1979 0.2045 176,737,568 -0.01(-5.85%)
Dec 01, 2022 0.2191 0.2444 0.2066 0.2172 392,905,344 +0.03(+13.07%)
Nov 30, 2022 0.1987 0.2000 0.1809 0.1921 188,213,872 -0.01(-4.57%)
Nov 29, 2022 0.1964 0.2149 0.1900 0.2013 183,900,416 +0.01(+4.14%)
Nov 28, 2022 0.2021 0.2021 0.1910 0.1933 123,938,088 -0.01(-3.35%)
Nov 25, 2022 0.2098 0.2115 0.1900 0.2000 168,283,296 -0.00(-2.39%)
Nov 23, 2022 0.2300 0.2370 0.2000 0.2049 278,057,440 -0.02(-10.01%)
Nov 22, 2022 0.2400 0.2480 0.2251 0.2277 157,707,568 -0.03(-11.50%)
Nov 21, 2022 0.2690 0.2701 0.2500 0.2573 155,302,352 -0.01(-4.49%)
Nov 18, 2022 0.2813 0.2815 0.2650 0.2694 128,124,992 -0.00(-1.54%)
Nov 17, 2022 0.2900 0.3282 0.2701 0.2736 232,283,648 +0.01(+2.78%)
Nov 16, 2022 0.2822 0.2864 0.2600 0.2662 162,221,408 -0.02(-7.79%)
Nov 15, 2022 0.3107 0.3129 0.2855 0.2887 163,820,896 -0.01(-4.85%)
Nov 14, 2022 0.3099 0.3240 0.2852 0.3034 150,985,296 -0.01(-1.78%)
Nov 11, 2022 0.3061 0.3250 0.2940 0.3089 192,907,568 -0.02(-6.39%)
Nov 10, 2022 0.2864 0.3300 0.2720 0.3300 223,978,288 +0.06(+22.68%)
Nov 09, 2022 0.3155 0.3155 0.2655 0.2690 240,428,768 -0.01(-4.88%)
Nov 08, 2022 0.2639 0.3040 0.2594 0.2828 229,369,344 +0.02(+6.72%)
Nov 07, 2022 0.2781 0.2804 0.2511 0.2650 169,347,136 -0.02(-5.49%)
Nov 04, 2022 0.2999 0.3025 0.2666 0.2804 268,224,304 -0.02(-6.91%)
Nov 03, 2022 0.3398 0.3590 0.3000 0.3012 230,934,848 -0.06(-16.05%)
Nov 02, 2022 0.3924 0.4100 0.3549 0.3588 253,035,408 -0.04(-9.62%)
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.