Skip to main content

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

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 722.25 776.25 645.75 670.50 1,155,907 -11.25(-1.65%)
Mar 30, 2022 510.75 708.75 495.00 681.75 1,494,677 +153.00(+28.94%)
Mar 29, 2022 573.75 578.25 501.75 528.75 332,606 -22.50(-4.08%)
Mar 28, 2022 555.75 625.50 540.00 551.25 659,107 +22.50(+4.26%)
Mar 25, 2022 632.25 652.50 508.50 528.75 816,004 -146.25(-21.67%)
Mar 24, 2022 711.00 738.00 659.25 675.00 563,933 -24.75(-3.54%)
Mar 23, 2022 726.75 785.25 690.75 699.75 705,985 -45.00(-6.04%)
Mar 22, 2022 672.75 810.00 636.75 744.75 1,161,944 +22.50(+3.12%)
Mar 21, 2022 785.25 940.48 634.50 722.25 2,443,080 +69.75(+10.69%)
Mar 18, 2022 506.25 720.00 492.75 652.50 2,015,331 +103.50(+18.85%)
Mar 17, 2022 474.75 601.88 447.75 549.00 2,272,063 +155.25(+39.43%)
Mar 16, 2022 369.00 400.50 342.00 393.75 685,931 +33.75(+9.38%)
Mar 15, 2022 373.50 441.00 353.25 360.00 1,017,652 -38.25(-9.60%)
Mar 14, 2022 407.25 470.25 346.50 398.25 2,359,595 +94.50(+31.11%)
Mar 11, 2022 227.25 337.50 211.50 303.75 1,117,836 +63.00(+26.17%)
Mar 10, 2022 256.50 258.75 225.00 240.75 373,140 -18.00(-6.96%)
Mar 09, 2022 281.25 297.00 249.75 258.75 487,985 -20.25(-7.26%)
Mar 08, 2022 272.25 324.00 229.50 279.00 947,824 +40.50(+16.98%)
Mar 07, 2022 173.25 274.50 170.57 238.50 1,135,830 +61.74(+34.93%)
Mar 04, 2022 206.48 214.25 164.25 176.76 697,290 -23.72(-11.83%)
Mar 03, 2022 217.69 229.50 195.75 200.47 637,616 -19.71(-8.95%)
Mar 02, 2022 252.00 264.38 204.75 220.19 847,591 -11.56(-4.99%)
Mar 01, 2022 382.50 396.00 192.94 231.75 2,230,269 -148.50(-39.05%)
Feb 28, 2022 225.00 438.75 213.88 380.25 2,787,626 +225.45(+145.64%)
Feb 25, 2022 159.50 189.00 146.25 154.80 477,915 +15.53(+11.15%)
Feb 24, 2022 118.82 139.28 119.25 139.28 207,215 -1.37(-0.98%)
Feb 23, 2022 168.75 181.06 138.38 140.65 451,132 +3.40(+2.48%)
Feb 22, 2022 144.00 179.96 132.75 137.25 255,213 -3.82(-2.71%)
Feb 18, 2022 141.07 0 -33.93(-19.39%)
Feb 17, 2022 200.25 209.25 172.12 175.00 79,928 -21.53(-10.96%)
Feb 16, 2022 216.29 222.75 180.00 196.54 80,398 -35.21(-15.19%)
Feb 15, 2022 249.75 258.75 227.25 231.75 44,918 -9.00(-3.74%)
Feb 14, 2022 299.25 306.00 236.25 240.75 30,583 -60.75(-20.15%)
Feb 11, 2022 380.25 387.00 281.25 301.50 26,972 -87.75(-22.54%)
Feb 10, 2022 420.75 452.25 382.50 389.25 13,162 -33.75(-7.98%)
Feb 09, 2022 495.00 506.25 414.00 423.00 14,139 -56.25(-11.74%)
Feb 08, 2022 501.75 501.75 465.75 479.25 5,146 -22.50(-4.48%)
Feb 07, 2022 571.50 591.75 490.50 501.75 7,115 -76.50(-13.23%)
Feb 04, 2022 616.50 620.44 569.79 578.25 2,418 -36.00(-5.86%)
Feb 03, 2022 668.25 607.50 614.25 1,716 -72.00(-10.49%)
Feb 02, 2022 810.00 825.71 672.75 686.25 1,570 -114.75(-14.33%)
Feb 01, 2022 753.75 839.25 735.75 801.00 2,165 +76.50(+10.56%)
Jan 31, 2022 652.50 724.50 1,740 +85.50(+13.38%)
Jan 28, 2022 654.75 662.74 616.50 639.00 2,034 -15.75(-2.41%)
Jan 27, 2022 726.75 731.25 643.73 654.75 1,482 -60.75(-8.49%)
Jan 26, 2022 787.50 799.56 704.86 715.50 2,036 -29.25(-3.93%)
Jan 25, 2022 735.75 776.23 713.25 744.75 976 -24.75(-3.22%)
Jan 24, 2022 731.25 769.50 679.50 769.50 1,227 +4.50(+0.59%)
Jan 21, 2022 823.50 848.75 765.00 765.00 1,284 -65.25(-7.86%)
Jan 20, 2022 843.75 897.71 823.50 830.25 921 -9.00(-1.07%)
Jan 19, 2022 843.75 866.25 796.50 839.25 1,297 +4.50(+0.54%)
Jan 18, 2022 882.00 906.75 830.25 834.75 1,482 -72.00(-7.94%)
Jan 14, 2022 906.75 0 -18.00(-1.95%)
Jan 13, 2022 938.25 978.73 913.50 924.75 1,934 -45.00(-4.64%)
Jan 12, 2022 960.75 987.03 902.25 969.75 1,458 +33.75(+3.61%)
Jan 11, 2022 1012 1039 900.00 936.00 3,042 -87.75(-8.57%)
Jan 10, 2022 1033 1044 960.77 1024 1,428 -33.75(-3.19%)
Jan 07, 2022 1109 1123 1046 1058 2,659 -65.25(-5.81%)
Jan 06, 2022 1215 1226 1099 1123 10,128 -9.00(-0.80%)
Jan 05, 2022 1238 1264 1125 1132 2,353 -130.50(-10.34%)
Jan 04, 2022 1310 1314 1199 1262 1,040 -45.00(-3.44%)
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.