Skip to main content

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

4.370 +0.020 (+0.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.30 34.90 29.25 29.54 3,461,092 +2.43(+8.96%)
Mar 30, 2023 27.54 28.80 24.75 27.11 1,752,255 +3.71(+15.87%)
Mar 29, 2023 21.69 23.85 21.38 23.40 1,432,253 +2.36(+11.23%)
Mar 28, 2023 22.84 23.24 19.96 21.04 2,000,247 -1.48(-6.59%)
Mar 27, 2023 25.85 26.08 22.50 22.52 1,862,742 -1.93(-7.91%)
Mar 24, 2023 24.52 25.79 22.50 24.46 816,764 -0.83(-3.29%)
Mar 23, 2023 27.02 27.11 23.62 25.29 1,491,436 -1.10(-4.18%)
Mar 22, 2023 31.25 31.45 26.32 26.39 1,835,930 -5.33(-16.81%)
Mar 21, 2023 28.80 31.77 28.12 31.73 1,010,138 +2.03(+6.82%)
Mar 20, 2023 31.50 31.79 28.12 29.70 1,269,990 -0.72(-2.37%)
Mar 17, 2023 32.78 33.50 29.54 30.42 1,839,978 -3.08(-9.20%)
Mar 16, 2023 32.62 35.84 31.50 33.50 1,149,602 +0.00(+0.00%)
Mar 15, 2023 33.32 33.75 29.25 33.50 1,373,467 -1.58(-4.49%)
Mar 14, 2023 37.82 38.70 34.40 35.08 796,600 -1.91(-5.17%)
Mar 13, 2023 37.03 38.18 33.93 36.99 936,974 -1.26(-3.29%)
Mar 10, 2023 41.40 42.75 36.23 38.25 1,288,567 -2.54(-6.23%)
Mar 09, 2023 43.42 44.82 40.52 40.79 1,133,982 -1.85(-4.33%)
Mar 08, 2023 45.23 46.12 42.50 42.64 1,152,175 -4.23(-9.03%)
Mar 07, 2023 51.30 51.52 46.12 46.87 1,112,020 -4.88(-9.43%)
Mar 06, 2023 51.52 53.71 50.62 51.75 1,116,923 +2.48(+5.02%)
Mar 03, 2023 48.51 50.17 47.32 49.27 644,428 +1.21(+2.53%)
Mar 02, 2023 49.86 50.06 47.48 48.06 516,455 -1.51(-3.04%)
Mar 01, 2023 52.42 52.76 48.78 49.57 581,193 -2.63(-5.04%)
Feb 28, 2023 49.19 55.73 47.38 52.20 1,052,617 +3.40(+6.96%)
Feb 27, 2023 51.75 52.88 47.25 48.80 801,969 -3.28(-6.31%)
Feb 24, 2023 51.88 54.00 50.65 52.09 497,195 -2.57(-4.69%)
Feb 23, 2023 56.81 56.90 51.75 54.65 808,116 -2.86(-4.97%)
Feb 22, 2023 59.33 61.31 55.22 57.51 644,266 +0.20(+0.35%)
Feb 21, 2023 59.53 60.68 55.10 57.31 828,685 -3.22(-5.32%)
Feb 17, 2023 68.33 70.31 57.42 60.52 1,159,702 -5.09(-7.75%)
Feb 16, 2023 76.03 77.40 65.61 65.61 967,080 -11.68(-15.11%)
Feb 15, 2023 80.44 80.91 76.72 77.29 538,648 -7.43(-8.76%)
Feb 14, 2023 85.50 88.20 82.48 84.71 386,284 -0.31(-0.37%)
Feb 13, 2023 83.25 89.93 81.00 85.03 483,512 +3.13(+3.82%)
Feb 10, 2023 77.85 83.25 74.36 81.90 493,530 +0.23(+0.28%)
Feb 09, 2023 89.10 89.98 79.42 81.67 606,642 -6.30(-7.16%)
Feb 08, 2023 93.60 94.50 87.30 87.97 559,826 -5.33(-5.71%)
Feb 07, 2023 95.58 98.06 84.11 93.31 767,934 -1.80(-1.89%)
Feb 06, 2023 97.69 100.12 92.36 95.11 679,437 +3.33(+3.63%)
Feb 03, 2023 92.70 100.80 88.20 91.78 1,252,021 +6.05(+7.06%)
Feb 02, 2023 84.62 91.80 81.45 85.72 1,254,150 +6.68(+8.45%)
Feb 01, 2023 76.34 80.23 74.70 79.04 664,053 +1.67(+2.15%)
Jan 31, 2023 74.25 80.89 74.25 77.38 954,292 +3.91(+5.33%)
Jan 30, 2023 73.69 76.45 72.00 73.46 522,305 -0.09(-0.12%)
Jan 27, 2023 71.48 78.70 70.88 73.55 1,098,673 +1.75(+2.44%)
Jan 26, 2023 78.25 80.44 70.88 71.80 1,014,994 -6.61(-8.44%)
Jan 25, 2023 65.11 80.98 63.00 78.41 1,768,167 +12.33(+18.66%)
Jan 24, 2023 67.52 69.50 64.15 66.08 782,066 -1.80(-2.65%)
Jan 23, 2023 68.56 71.44 66.60 67.88 823,724 +1.51(+2.27%)
Jan 20, 2023 62.62 72.72 58.73 66.38 1,249,506 +4.93(+8.02%)
Jan 19, 2023 61.13 63.00 57.10 61.45 817,714 -1.66(-2.64%)
Jan 18, 2023 69.75 70.88 63.00 63.11 852,604 -4.48(-6.62%)
Jan 17, 2023 70.42 77.85 67.50 67.59 1,093,771 -12.85(-15.97%)
Jan 13, 2023 85.28 87.75 78.82 80.44 944,284 -7.56(-8.59%)
Jan 12, 2023 89.39 92.00 81.00 88.00 1,003,058 -1.89(-2.10%)
Jan 11, 2023 87.64 92.25 86.51 89.89 879,188 +4.97(+5.86%)
Jan 10, 2023 83.75 87.48 81.09 84.92 688,828 +2.57(+3.11%)
Jan 09, 2023 78.53 90.00 73.69 82.35 1,023,168 -2.68(-3.15%)
Jan 06, 2023 92.70 107.44 83.83 85.03 2,626,655 -9.02(-9.59%)
Jan 05, 2023 78.75 100.82 77.20 94.05 2,373,653 +18.56(+24.59%)
Jan 04, 2023 69.97 76.25 62.87 75.49 904,322 +3.15(+4.35%)
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.