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 (%)
Feb 28, 2023 4918 5573 4738 5220 10,526 +339.75(+6.96%)
Feb 27, 2023 5175 5288 4725 4880 8,019 -328.50(-6.31%)
Feb 24, 2023 5188 5400 5065 5209 4,971 -256.50(-4.69%)
Feb 23, 2023 5681 5690 5175 5465 8,081 -285.75(-4.97%)
Feb 22, 2023 5933 6131 5522 5751 6,442 +20.25(+0.35%)
Feb 21, 2023 5954 6068 5510 5731 8,286 -321.75(-5.32%)
Feb 17, 2023 6833 7031 5742 6052 11,597 -508.50(-7.75%)
Feb 16, 2023 7603 7740 6561 6561 9,670 -1167.75(-15.11%)
Feb 15, 2023 8044 8091 7672 7729 5,386 -742.50(-8.76%)
Feb 14, 2023 8550 8820 8248 8471 3,862 -31.50(-0.37%)
Feb 13, 2023 8325 8993 8100 8503 4,835 +312.75(+3.82%)
Feb 10, 2023 7785 8325 7436 8190 4,935 +22.50(+0.28%)
Feb 09, 2023 8910 8998 7942 8168 6,066 -630.00(-7.16%)
Feb 08, 2023 9360 9450 8730 8798 5,598 -533.25(-5.71%)
Feb 07, 2023 9558 9806 8410 9331 7,679 -180.00(-1.89%)
Feb 06, 2023 9770 10012 9236 9511 6,794 +333.00(+3.63%)
Feb 03, 2023 9270 10080 8820 9178 12,520 +605.25(+7.06%)
Feb 02, 2023 8462 9180 8145 8572 12,540 +668.25(+8.45%)
Feb 01, 2023 7634 8024 7470 7904 6,640 +166.50(+2.15%)
Jan 31, 2023 7425 8089 7425 7738 9,542 +391.50(+5.33%)
Jan 30, 2023 7369 7646 7200 7346 5,223 -9.00(-0.12%)
Jan 27, 2023 7148 7870 7088 7355 10,986 +175.50(+2.44%)
Jan 26, 2023 7826 8044 7088 7180 10,149 -661.50(-8.44%)
Jan 25, 2023 6512 8098 6300 7841 17,681 +1233.00(+18.66%)
Jan 24, 2023 6752 6950 6415 6608 7,820 -180.00(-2.65%)
Jan 23, 2023 6856 7144 6660 6788 8,237 +150.75(+2.27%)
Jan 20, 2023 6262 7272 5872 6638 12,495 +492.75(+8.02%)
Jan 19, 2023 6113 6300 5710 6145 8,175 -166.50(-2.64%)
Jan 18, 2023 6975 7088 6300 6311 8,526 -447.75(-6.62%)
Jan 17, 2023 7042 7785 6750 6759 10,937 -1284.75(-15.97%)
Jan 13, 2023 8528 8775 7882 8044 9,442 -756.00(-8.59%)
Jan 12, 2023 8939 9200 8100 8800 10,030 -189.00(-2.10%)
Jan 11, 2023 8764 9225 8651 8989 8,791 +497.25(+5.86%)
Jan 10, 2023 8374 8748 8109 8492 6,885 +256.50(+3.11%)
Jan 09, 2023 7852 9000 7369 8235 10,231 -267.75(-3.15%)
Jan 06, 2023 9270 10744 8384 8503 26,266 -902.25(-9.59%)
Jan 05, 2023 7875 10082 7720 9405 23,736 +1856.25(+24.59%)
Jan 04, 2023 6998 7625 6286 7549 9,043 +315.00(+4.35%)
Jan 03, 2023 7211 7425 6496 7234 9,742 +798.75(+12.41%)
Dec 30, 2022 5762 6862 5738 6435 9,251 +499.50(+8.42%)
Dec 29, 2022 5152 6023 4889 5936 9,706 +1163.25(+24.38%)
Dec 28, 2022 4788 4950 4556 4772 5,205 -65.25(-1.35%)
Dec 27, 2022 5036 5175 4750 4838 4,749 -436.50(-8.28%)
Dec 23, 2022 5368 5378 4950 5274 5,573 +123.75(+2.40%)
Dec 22, 2022 5674 5850 5062 5150 7,480 +135.00(+2.69%)
Dec 21, 2022 4846 5454 4795 5015 6,562 -74.25(-1.46%)
Dec 20, 2022 5830 5850 4950 5090 10,068 -1017.00(-16.65%)
Dec 19, 2022 6478 6599 5958 6106 7,204 -693.00(-10.19%)
Dec 16, 2022 7425 7610 6296 6800 15,421 -270.00(-3.82%)
Dec 15, 2022 7200 9000 5962 7070 27,711 +1145.25(+19.33%)
Dec 14, 2022 5175 6185 5062 5924 17,738 +1111.50(+23.09%)
Dec 13, 2022 4822 5175 4522 4813 10,949 +470.25(+10.83%)
Dec 12, 2022 4444 4545 4277 4342 3,791 -112.50(-2.53%)
Dec 09, 2022 4428 4601 4275 4455 4,567 +166.50(+3.88%)
Dec 08, 2022 4408 4612 4230 4288 6,106 -22.50(-0.52%)
Dec 07, 2022 4140 4432 4050 4311 5,014 +51.75(+1.22%)
Dec 06, 2022 4410 4432 4162 4259 4,861 -128.25(-2.92%)
Dec 05, 2022 4676 4676 4304 4388 5,122 -213.75(-4.65%)
Dec 02, 2022 4581 4664 4453 4601 7,855 -285.75(-5.85%)
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.