Skip to main content

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

8.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 111.87 123.03 107.46 116.82 267,816 +4.68(+4.17%)
Jul 28, 2023 110.70 112.14 103.50 112.14 192,624 +0.00(+0.00%)
Jul 27, 2023 118.80 119.70 108.54 112.14 221,193 -5.67(-4.81%)
Jul 26, 2023 114.75 119.25 114.48 117.81 186,103 +0.81(+0.69%)
Jul 25, 2023 115.92 129.06 110.70 117.00 265,436 -4.50(-3.70%)
Jul 24, 2023 126.00 126.00 113.40 121.50 246,887 -4.50(-3.57%)
Jul 21, 2023 134.46 135.72 121.77 126.00 255,788 -9.00(-6.67%)
Jul 20, 2023 134.01 139.50 126.90 135.00 271,306 +2.52(+1.90%)
Jul 19, 2023 137.25 138.33 128.70 132.48 284,809 -8.73(-6.18%)
Jul 18, 2023 141.39 145.08 135.09 141.21 247,563 -2.61(-1.81%)
Jul 17, 2023 146.52 151.65 140.85 143.82 282,805 +2.88(+2.04%)
Jul 14, 2023 146.88 158.22 135.09 140.94 452,027 +0.00(+0.00%)
Jul 13, 2023 142.56 142.92 126.90 140.94 456,069 +13.59(+10.67%)
Jul 12, 2023 153.72 155.52 126.09 127.35 643,128 -36.45(-22.25%)
Jul 11, 2023 174.06 185.49 157.95 163.80 372,466 -11.25(-6.43%)
Jul 10, 2023 164.25 199.71 158.49 175.05 657,649 +2.34(+1.35%)
Jul 07, 2023 204.12 210.87 166.95 172.71 834,280 -25.74(-12.97%)
Jul 06, 2023 254.70 289.08 182.79 198.45 2,124,453 +45.45(+29.71%)
Jul 05, 2023 92.79 163.62 90.00 153.00 1,524,504 +62.19(+68.48%)
Jul 03, 2023 97.65 103.50 90.00 90.81 255,822 -6.12(-6.31%)
Jun 30, 2023 100.80 103.05 90.09 96.93 316,736 -7.47(-7.16%)
Jun 29, 2023 108.00 116.10 94.95 104.40 429,226 +5.31(+5.36%)
Jun 28, 2023 111.60 117.00 90.00 99.09 452,313 -24.03(-19.52%)
Jun 27, 2023 157.50 158.40 121.50 123.12 478,979 -32.85(-21.06%)
Jun 26, 2023 148.05 180.00 144.45 155.97 226,508 +3.33(+2.18%)
Jun 23, 2023 154.35 168.12 144.90 152.64 165,717 -7.74(-4.83%)
Jun 22, 2023 175.14 178.02 153.27 160.38 260,668 -19.08(-10.63%)
Jun 21, 2023 162.00 193.95 153.00 179.46 497,544 +35.01(+24.24%)
Jun 20, 2023 212.31 215.82 139.50 144.45 377,947 -61.65(-29.91%)
Jun 16, 2023 249.75 274.41 197.64 206.10 326,480 -29.34(-12.46%)
Jun 15, 2023 202.50 269.10 180.90 235.44 440,636 +32.94(+16.27%)
Jun 14, 2023 263.25 263.70 198.81 202.50 189,529 -86.85(-30.02%)
Jun 13, 2023 324.90 324.90 286.29 289.35 108,479 -58.05(-16.71%)
Jun 12, 2023 377.46 382.05 342.00 347.40 73,453 -41.40(-10.65%)
Jun 09, 2023 432.00 441.90 373.50 388.80 78,084 -32.40(-7.69%)
Jun 08, 2023 458.28 483.21 413.28 421.20 69,635 -44.73(-9.60%)
Jun 07, 2023 503.73 504.00 455.40 465.93 86,460 -79.47(-14.57%)
Jun 06, 2023 590.13 590.13 544.50 545.40 52,987 -81.90(-13.06%)
Jun 05, 2023 660.96 661.50 612.36 627.30 34,482 -44.91(-6.68%)
Jun 02, 2023 652.05 693.00 648.00 672.21 19,045 +2.16(+0.32%)
Jun 01, 2023 647.55 712.80 612.00 670.05 43,800 +16.65(+2.55%)
May 31, 2023 657.99 682.11 648.63 653.40 30,040 -29.88(-4.37%)
May 30, 2023 774.09 801.09 654.48 683.28 85,381 -44.01(-6.05%)
May 26, 2023 837.00 837.90 721.62 727.29 61,949 -130.50(-15.21%)
May 25, 2023 677.25 890.91 648.00 857.79 101,828 +137.34(+19.06%)
May 24, 2023 784.80 785.34 720.00 720.45 48,416 -98.55(-12.03%)
May 23, 2023 829.89 841.50 792.90 819.00 46,491 -36.18(-4.23%)
May 22, 2023 936.00 936.00 837.90 855.18 69,938 -107.82(-11.20%)
May 19, 2023 990.00 994.50 909.00 963.00 38,843 -108.00(-10.08%)
May 18, 2023 1116 1125 1044 1071 31,090 -36.00(-3.25%)
May 17, 2023 1071 1341 1053 1107 63,531 +9.00(+0.82%)
May 16, 2023 1134 1143 1062 1098 24,136 -27.00(-2.40%)
May 15, 2023 1143 1152 1098 1125 16,367 -18.00(-1.57%)
May 12, 2023 1224 1233 1089 1143 23,797 -117.00(-9.29%)
May 11, 2023 1314 1323 1242 1260 20,965 +9.00(+0.72%)
May 10, 2023 1296 1323 1233 1251 12,733 -45.00(-3.47%)
May 09, 2023 1287 1305 1233 1296 17,069 -36.00(-2.70%)
May 08, 2023 1449 1458 1242 1332 31,546 -18.00(-1.33%)
May 05, 2023 1323 1377 1278 1350 21,275 +27.00(+2.04%)
May 04, 2023 1314 1395 1134 1323 49,134 -114.75(-7.98%)
May 03, 2023 1935 1980 1350 1438 51,282 -384.75(-21.11%)
May 02, 2023 1768 2250 1532 1822 23,808 +141.75(+8.43%)
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.