Skip to main content

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

8.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 45.79 47.99 43.75 45.00 207,694 -0.40(-0.88%)
Sep 29, 2023 44.49 46.00 43.75 45.40 266,974 +1.05(+2.37%)
Sep 28, 2023 47.00 49.97 43.30 44.35 452,792 -3.35(-7.02%)
Sep 27, 2023 51.75 51.80 45.82 47.70 534,819 -3.86(-7.49%)
Sep 26, 2023 54.00 54.00 51.50 51.56 235,324 -4.24(-7.60%)
Sep 25, 2023 54.00 57.00 52.50 55.80 411,554 +2.80(+5.28%)
Sep 22, 2023 56.09 57.85 50.26 53.00 434,900 -3.16(-5.63%)
Sep 21, 2023 55.00 58.95 54.02 56.16 421,880 +1.16(+2.11%)
Sep 20, 2023 59.00 61.80 54.50 55.00 314,699 -4.01(-6.80%)
Sep 19, 2023 60.00 64.97 55.20 59.01 583,679 -1.40(-2.32%)
Sep 18, 2023 68.89 75.00 60.05 60.41 977,433 -7.59(-11.16%)
Sep 15, 2023 61.92 71.93 60.77 68.00 1,726,078 +11.00(+19.30%)
Sep 14, 2023 52.50 64.70 51.20 57.00 1,301,025 +7.41(+14.94%)
Sep 13, 2023 51.00 53.90 49.50 49.59 378,010 +0.79(+1.62%)
Sep 12, 2023 46.00 54.57 45.59 48.80 636,476 +4.45(+10.03%)
Sep 11, 2023 43.00 49.00 42.90 44.35 565,165 +2.42(+5.77%)
Sep 08, 2023 42.81 44.24 41.51 41.93 274,311 -0.55(-1.29%)
Sep 07, 2023 41.00 46.30 39.20 42.48 696,656 -2.54(-5.64%)
Sep 06, 2023 47.82 51.00 44.50 45.02 367,539 -3.98(-8.12%)
Sep 05, 2023 44.69 54.80 44.00 49.00 1,028,907 +2.75(+5.95%)
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.