Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1605 -0.0055 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 0.1672 0.1730 0.1510 0.1605 32,624,208 -0.01(-3.31%)
May 22, 2025 0.1720 0.2091 0.1630 0.1660 69,526,752 -0.00(-2.24%)
May 21, 2025 0.1856 0.1870 0.1620 0.1698 31,389,828 -0.03(-14.89%)
May 20, 2025 0.2882 0.2991 0.1910 0.1995 68,611,896 -0.14(-41.32%)
May 19, 2025 0.1699 0.4888 0.1650 0.3400 556,202,816 +0.17(+100.12%)
May 16, 2025 0.1500 0.1800 0.1458 0.1699 31,073,000 +0.02(+10.47%)
May 15, 2025 0.1600 0.1623 0.1486 0.1538 8,785,408 -0.01(-6.79%)
May 14, 2025 0.1715 0.1773 0.1557 0.1650 15,562,269 -0.00(-2.25%)
May 13, 2025 0.1871 0.2290 0.1510 0.1688 63,170,536 +0.00(+0.84%)
May 12, 2025 0.1994 0.2200 0.1620 0.1674 22,075,508 -0.03(-16.01%)
May 09, 2025 0.2280 0.2500 0.1950 0.1993 15,750,893 -0.03(-12.13%)
May 08, 2025 0.2374 0.2750 0.2154 0.2268 20,539,672 -0.02(-6.40%)
May 07, 2025 0.2800 0.2800 0.2314 0.2423 9,198,509 -0.04(-13.46%)
May 06, 2025 0.2900 0.3000 0.2740 0.2800 5,268,057 -0.03(-8.23%)
May 05, 2025 0.2888 0.3080 0.2775 0.3051 6,119,051 -0.00(-1.49%)
May 02, 2025 0.3400 0.3505 0.2890 0.3097 9,659,064 -0.07(-18.54%)
May 01, 2025 0.3700 0.4500 0.3547 0.3802 10,747,309 -0.01(-2.51%)
Apr 30, 2025 0.3800 0.4200 0.3500 0.3900 12,109,111 -0.10(-20.31%)
Apr 29, 2025 0.5700 0.5790 0.4600 0.4894 8,091,350 -0.10(-17.05%)
Apr 28, 2025 0.7000 0.7460 0.5701 0.5900 6,618,045 -0.10(-14.49%)
Apr 25, 2025 0.7000 0.7375 0.6720 0.6900 3,402,616 -0.05(-6.64%)
Apr 24, 2025 0.7100 0.8000 0.6750 0.7391 4,755,204 -0.01(-0.67%)
Apr 23, 2025 0.8200 0.8400 0.7292 0.7441 6,893,865 -0.12(-13.48%)
Apr 22, 2025 0.9350 1.090 0.8428 0.8600 14,912,372 -0.01(-1.15%)
Apr 21, 2025 1.130 1.130 0.8201 0.8700 6,075,012 -0.25(-22.32%)
Apr 17, 2025 1.170 1.209 1.050 1.120 4,531,442 -0.16(-12.50%)
Apr 16, 2025 1.200 1.389 1.120 1.280 4,508,930 -0.09(-6.57%)
Apr 15, 2025 1.630 1.750 1.365 1.370 4,240,478 -0.47(-25.54%)
Apr 14, 2025 2.230 2.290 1.810 1.840 2,999,014 -0.34(-15.60%)
Apr 11, 2025 2.040 2.880 2.020 2.180 4,353,987 -1.42(-39.44%)
Apr 10, 2025 4.240 4.240 3.500 3.600 758,543 -0.40(-10.00%)
Apr 09, 2025 4.100 4.500 3.600 4.000 1,649,311 -0.94(-19.03%)
Apr 08, 2025 5.370 6.500 4.800 4.940 1,158,245 -1.06(-17.67%)
Apr 07, 2025 7.200 7.200 5.630 6.000 1,186,120 -1.75(-22.58%)
Apr 04, 2025 10.84 11.37 7.400 7.750 3,683,296 -0.20(-2.52%)
Apr 03, 2025 9.480 9.730 7.770 7.950 607,733 -2.35(-22.82%)
Apr 02, 2025 9.600 10.99 9.600 10.30 399,784 -0.40(-3.74%)
Apr 01, 2025 11.35 12.00 9.630 10.70 751,448 +0.20(+1.90%)
Mar 31, 2025 15.90 16.07 9.510 10.50 2,052,085 -1.00(-8.70%)
Mar 28, 2025 16.00 16.20 11.00 11.50 577,538 -4.50(-28.12%)
Mar 27, 2025 21.01 22.50 15.32 16.00 699,193 -3.93(-19.72%)
Mar 26, 2025 25.00 25.49 18.50 19.93 697,960 -4.05(-16.89%)
Mar 25, 2025 35.96 72.21 23.10 23.98 4,177,616 -1.60(-6.25%)
Mar 24, 2025 28.18 35.73 25.00 25.58 322,525 -3.32(-11.49%)
Mar 21, 2025 32.00 32.34 27.73 28.90 155,644 -5.11(-15.02%)
Mar 20, 2025 40.00 41.00 33.55 34.01 125,061 -5.99(-14.98%)
Mar 19, 2025 41.45 48.88 36.50 40.00 128,501 -5.80(-12.66%)
Mar 18, 2025 52.00 52.60 44.02 45.80 85,659 -14.20(-23.67%)
Mar 17, 2025 72.00 72.90 57.10 60.00 63,853 -15.13(-20.14%)
Mar 14, 2025 82.00 84.20 73.00 75.13 32,554 -7.67(-9.26%)
Mar 13, 2025 100.00 107.50 80.10 82.80 38,431 -23.20(-21.89%)
Mar 12, 2025 102.00 136.00 96.10 106.00 57,429 -2.00(-1.85%)
Mar 11, 2025 118.00 119.00 102.00 108.00 24,702 -17.00(-13.60%)
Mar 10, 2025 130.00 137.18 121.07 125.00 17,171 -28.00(-18.30%)
Mar 07, 2025 148.00 160.97 135.00 153.00 18,251 -5.00(-3.16%)
Mar 06, 2025 175.00 189.99 155.00 158.00 17,864 -27.00(-14.59%)
Mar 05, 2025 201.00 221.00 182.00 185.00 20,743 -30.00(-13.95%)
Mar 04, 2025 203.00 284.00 203.00 215.00 38,444 +9.00(+4.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.