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 (%)
Dec 29, 2023 15.29 17.99 13.78 14.29 4,827,801 +0.17(+1.20%)
Dec 28, 2023 11.26 14.88 11.25 14.12 6,195,072 +3.12(+28.36%)
Dec 27, 2023 11.08 12.00 10.35 11.00 1,900,860 -0.04(-0.32%)
Dec 26, 2023 10.17 11.68 9.410 11.04 5,046,455 +1.20(+12.14%)
Dec 22, 2023 14.17 14.73 9.440 9.840 6,167,491 -4.41(-30.95%)
Dec 21, 2023 8.000 18.70 6.950 14.25 24,846,894 +6.25(+78.12%)
Dec 20, 2023 8.500 8.900 7.720 8.000 1,094,004 -1.06(-11.70%)
Dec 19, 2023 11.44 11.90 8.960 9.060 1,942,087 -2.16(-19.25%)
Dec 18, 2023 14.30 14.94 10.01 11.22 1,011,170 -3.28(-22.62%)
Dec 15, 2023 14.45 15.23 13.08 14.50 840,953 +1.45(+11.11%)
Dec 14, 2023 12.70 14.00 12.70 13.05 606,815 +0.43(+3.41%)
Dec 13, 2023 12.29 12.88 11.58 12.62 526,376 +0.05(+0.40%)
Dec 12, 2023 12.81 14.20 12.20 12.57 736,248 -0.23(-1.80%)
Dec 11, 2023 14.80 14.82 12.20 12.80 914,625 -2.00(-13.51%)
Dec 08, 2023 15.77 15.88 14.78 14.80 678,735 -0.80(-5.13%)
Dec 07, 2023 17.08 17.08 15.10 15.60 530,024 -0.75(-4.59%)
Dec 06, 2023 17.88 17.88 15.80 16.35 711,108 -1.06(-6.09%)
Dec 05, 2023 20.35 21.20 17.17 17.41 540,726 -3.33(-16.06%)
Dec 04, 2023 16.83 21.21 16.66 20.74 1,025,158 +4.39(+26.85%)
Dec 01, 2023 15.00 16.73 14.71 16.35 705,300 +1.15(+7.57%)
Nov 30, 2023 15.50 15.79 15.00 15.20 457,493 -0.61(-3.86%)
Nov 29, 2023 16.17 16.70 15.30 15.81 595,741 -0.59(-3.60%)
Nov 28, 2023 17.70 17.82 15.94 16.40 504,630 -1.35(-7.61%)
Nov 27, 2023 18.00 18.82 17.45 17.75 383,608 +0.25(+1.43%)
Nov 24, 2023 18.00 18.00 17.17 17.50 193,218 +0.00(+0.00%)
Nov 22, 2023 17.99 18.00 17.39 17.50 290,058 -0.40(-2.23%)
Nov 21, 2023 18.49 19.40 17.50 17.90 283,435 -0.90(-4.79%)
Nov 20, 2023 18.65 19.20 17.64 18.80 284,494 -0.39(-2.03%)
Nov 17, 2023 17.68 19.80 17.51 19.19 656,423 +1.69(+9.66%)
Nov 16, 2023 18.00 18.18 17.01 17.50 373,990 -0.34(-1.91%)
Nov 15, 2023 18.25 18.45 17.60 17.84 537,473 -0.34(-1.87%)
Nov 14, 2023 19.15 19.50 17.16 18.18 731,633 -0.50(-2.68%)
Nov 13, 2023 20.00 22.50 18.50 18.68 756,086 -0.90(-4.60%)
Nov 10, 2023 22.44 22.52 19.00 19.58 599,059 -2.67(-12.00%)
Nov 09, 2023 24.00 24.00 21.90 22.25 476,552 -2.15(-8.81%)
Nov 08, 2023 27.92 27.97 24.07 24.40 435,619 -3.29(-11.88%)
Nov 07, 2023 31.00 31.00 27.65 27.69 414,583 -3.08(-10.01%)
Nov 06, 2023 31.00 32.75 29.62 30.77 436,523 +1.15(+3.88%)
Nov 03, 2023 30.80 32.70 29.20 29.62 341,210 -0.28(-0.94%)
Nov 02, 2023 27.76 31.46 27.75 29.90 686,662 +2.68(+9.85%)
Nov 01, 2023 28.04 30.00 26.50 27.22 286,593 +0.50(+1.87%)
Oct 31, 2023 25.60 34.00 25.56 26.72 551,448 +1.32(+5.20%)
Oct 30, 2023 28.29 28.70 25.10 25.40 319,898 -2.61(-9.32%)
Oct 27, 2023 32.00 33.99 27.66 28.01 435,846 -3.35(-10.68%)
Oct 26, 2023 28.49 35.99 28.00 31.36 1,240,498 +5.16(+19.69%)
Oct 25, 2023 29.00 29.90 25.30 26.20 315,090 -4.40(-14.38%)
Oct 24, 2023 22.59 32.80 22.44 30.60 1,410,672 +8.22(+36.73%)
Oct 23, 2023 24.78 24.78 22.10 22.38 297,497 -2.12(-8.65%)
Oct 20, 2023 26.89 26.89 24.02 24.50 414,337 -2.27(-8.48%)
Oct 19, 2023 29.00 29.33 25.44 26.77 677,047 -7.68(-22.29%)
Oct 18, 2023 36.00 37.21 33.58 34.45 260,023 -1.59(-4.41%)
Oct 17, 2023 36.00 37.80 35.50 36.04 244,026 +0.34(+0.95%)
Oct 16, 2023 39.00 38.96 35.30 35.70 350,600 -3.55(-9.04%)
Oct 13, 2023 41.55 41.99 38.70 39.25 263,249 -2.55(-6.10%)
Oct 12, 2023 44.30 44.30 41.56 41.80 194,537 -2.45(-5.54%)
Oct 11, 2023 46.49 46.66 43.49 44.25 165,270 -1.87(-4.05%)
Oct 10, 2023 44.70 47.48 44.70 46.12 141,618 +1.46(+3.27%)
Oct 09, 2023 45.77 46.89 44.60 44.66 112,132 -2.44(-5.18%)
Oct 06, 2023 46.01 47.48 45.41 47.10 139,769 -0.39(-0.82%)
Oct 05, 2023 46.96 48.89 44.00 47.49 201,044 -0.26(-0.54%)
Oct 04, 2023 46.00 47.80 44.20 47.75 172,108 +2.00(+4.37%)
Oct 03, 2023 45.00 46.50 44.00 45.75 130,506 +0.75(+1.67%)
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.