Skip to main content

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

0.7469 +0.0024 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.7245 0.7700 0.7200 0.7469 17,140,552 +0.00(+0.32%)
Jun 01, 2023 0.7195 0.7920 0.6800 0.7445 39,420,576 +0.02(+2.55%)
May 31, 2023 0.7311 0.7579 0.7207 0.7260 27,036,140 -0.03(-4.37%)
May 30, 2023 0.8601 0.8901 0.7272 0.7592 76,843,392 -0.05(-6.05%)
May 26, 2023 0.9300 0.9310 0.8018 0.8081 55,754,632 -0.14(-15.21%)
May 25, 2023 0.7525 0.9899 0.7200 0.9531 91,645,952 +0.15(+19.06%)
May 24, 2023 0.8720 0.8726 0.8000 0.8005 43,574,908 -0.11(-12.03%)
May 23, 2023 0.9221 0.9350 0.8810 0.9100 41,842,756 -0.04(-4.23%)
May 22, 2023 1.040 1.040 0.9310 0.9502 62,944,476 -0.12(-11.20%)
May 19, 2023 1.100 1.105 1.010 1.070 34,959,268 -0.12(-10.08%)
May 18, 2023 1.240 1.250 1.160 1.190 27,981,164 -0.04(-3.25%)
May 17, 2023 1.190 1.490 1.170 1.230 57,178,168 +0.01(+0.82%)
May 16, 2023 1.260 1.270 1.180 1.220 21,722,446 -0.03(-2.40%)
May 15, 2023 1.270 1.280 1.220 1.250 14,730,733 -0.02(-1.57%)
May 12, 2023 1.360 1.370 1.210 1.270 21,417,540 -0.13(-9.29%)
May 11, 2023 1.460 1.470 1.380 1.400 18,868,744 +0.01(+0.72%)
May 10, 2023 1.440 1.470 1.370 1.390 11,460,149 -0.05(-3.47%)
May 09, 2023 1.430 1.450 1.370 1.440 15,362,719 -0.04(-2.70%)
May 08, 2023 1.610 1.620 1.380 1.480 28,392,228 -0.02(-1.33%)
May 05, 2023 1.470 1.530 1.420 1.500 19,147,918 +0.03(+2.04%)
May 04, 2023 1.460 1.550 1.260 1.470 44,220,668 -0.13(-7.98%)
May 03, 2023 2.150 2.200 1.500 1.597 46,153,860 -0.43(-21.11%)
May 02, 2023 1.965 2.500 1.702 2.025 21,427,956 +0.16(+8.43%)
May 01, 2023 2.083 2.145 1.790 1.867 19,250,714 -0.06(-2.86%)
Apr 28, 2023 1.750 2.098 1.688 1.923 26,691,810 +0.23(+13.25%)
Apr 27, 2023 1.875 1.875 1.643 1.698 23,762,846 -0.25(-12.95%)
Apr 26, 2023 2.125 2.150 1.880 1.950 16,861,062 -0.20(-9.30%)
Apr 25, 2023 2.237 2.275 2.000 2.150 15,071,023 -0.25(-10.42%)
Apr 24, 2023 2.890 2.985 2.325 2.400 30,125,066 -0.17(-6.71%)
Apr 21, 2023 2.688 2.825 2.380 2.572 28,932,642 +0.45(+21.49%)
Apr 20, 2023 2.288 2.288 2.000 2.118 8,219,245 -0.13(-5.78%)
Apr 19, 2023 2.315 2.317 2.125 2.248 10,571,126 -0.11(-4.87%)
Apr 18, 2023 2.500 2.675 2.250 2.362 8,342,198 -0.20(-7.62%)
Apr 17, 2023 2.462 2.712 2.375 2.558 8,241,268 +0.06(+2.20%)
Apr 14, 2023 2.538 2.585 2.453 2.502 6,879,542 -0.10(-3.75%)
Apr 13, 2023 2.605 2.605 2.527 2.600 5,042,332 -0.04(-1.42%)
Apr 12, 2023 2.770 2.888 2.575 2.638 5,551,278 -0.11(-4.00%)
Apr 11, 2023 2.785 2.828 2.688 2.748 6,999,058 +0.06(+2.42%)
Apr 10, 2023 2.603 2.735 2.540 2.683 8,578,251 +0.14(+5.61%)
Apr 06, 2023 2.505 2.540 2.425 2.540 7,223,390 +0.01(+0.49%)
Apr 05, 2023 2.620 2.650 2.425 2.527 9,650,740 -0.10(-3.90%)
Apr 04, 2023 2.658 2.875 2.500 2.630 10,310,730 -0.12(-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.