Skip to main content

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

5.200 +0.850 (+19.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 272.25 274.50 229.50 229.50 553,180 -24.75(-9.73%)
Jun 29, 2022 263.25 263.25 247.50 254.25 240,915 -20.25(-7.38%)
Jun 28, 2022 281.25 285.75 261.00 274.50 231,035 -20.25(-6.87%)
Jun 27, 2022 342.00 342.00 292.50 294.75 258,287 -33.75(-10.27%)
Jun 24, 2022 324.00 328.50 308.25 328.50 217,297 +0.00(+0.00%)
Jun 23, 2022 342.00 353.25 306.00 328.50 323,728 -31.50(-8.75%)
Jun 22, 2022 371.25 384.75 339.75 360.00 413,280 +18.00(+5.26%)
Jun 21, 2022 312.75 366.75 311.62 342.00 453,543 +45.00(+15.15%)
Jun 17, 2022 279.00 312.75 272.25 297.00 263,232 +15.75(+5.60%)
Jun 16, 2022 254.25 288.00 247.50 281.25 251,454 +20.25(+7.76%)
Jun 15, 2022 252.00 263.25 243.00 261.00 178,453 +20.25(+8.41%)
Jun 14, 2022 240.75 243.00 230.62 240.75 143,113 +4.50(+1.90%)
Jun 13, 2022 225.00 249.75 225.00 236.25 191,125 -20.25(-7.89%)
Jun 10, 2022 254.25 272.25 252.00 256.50 192,037 -13.50(-5.00%)
Jun 09, 2022 285.75 288.00 265.50 270.00 185,212 -18.00(-6.25%)
Jun 08, 2022 292.50 310.50 279.00 288.00 224,969 -13.50(-4.48%)
Jun 07, 2022 294.75 308.25 288.00 301.50 240,664 -9.00(-2.90%)
Jun 06, 2022 321.75 346.50 303.75 310.50 535,790 +24.75(+8.66%)
Jun 03, 2022 290.25 315.00 279.00 285.75 424,842 +9.00(+3.25%)
Jun 02, 2022 288.00 299.25 270.00 276.75 393,140 -42.75(-13.38%)
Jun 01, 2022 335.25 378.00 315.00 319.50 1,031,161 +4.50(+1.43%)
May 31, 2022 274.50 351.00 263.25 315.00 1,386,511 +97.60(+44.90%)
May 27, 2022 225.00 231.75 213.75 217.40 166,028 -3.10(-1.41%)
May 26, 2022 225.00 236.25 220.50 220.50 145,568 -9.00(-3.92%)
May 25, 2022 222.75 234.00 222.75 229.50 119,503 +4.50(+2.00%)
May 24, 2022 229.50 234.00 214.81 225.00 136,839 -11.25(-4.76%)
May 23, 2022 240.75 240.75 225.00 236.25 136,768 -11.25(-4.55%)
May 20, 2022 231.75 247.50 220.50 247.50 222,535 +18.00(+7.84%)
May 19, 2022 227.25 245.25 221.18 229.50 189,521 -6.75(-2.86%)
May 18, 2022 240.75 256.50 231.75 236.25 179,910 -20.25(-7.89%)
May 17, 2022 270.00 281.25 243.00 256.50 249,832 -6.75(-2.56%)
May 16, 2022 231.75 265.50 222.71 263.25 293,051 +40.68(+18.28%)
May 13, 2022 229.50 243.00 207.68 222.57 509,250 +27.67(+14.20%)
May 12, 2022 175.50 216.00 170.32 194.90 314,791 +14.94(+8.30%)
May 11, 2022 202.50 209.25 178.20 179.96 273,149 -34.33(-16.02%)
May 10, 2022 256.50 256.50 211.52 214.29 258,982 -28.71(-11.81%)
May 09, 2022 256.50 261.00 231.75 243.00 187,690 -27.00(-10.00%)
May 06, 2022 288.00 290.14 263.25 270.00 230,118 -24.75(-8.40%)
May 05, 2022 290.25 335.25 276.75 294.75 416,905 +4.50(+1.55%)
May 04, 2022 294.75 294.75 272.25 290.25 187,878 -9.00(-3.01%)
May 03, 2022 290.25 303.75 281.32 299.25 193,451 +9.00(+3.10%)
May 02, 2022 303.75 308.25 270.00 290.25 190,641 -6.75(-2.27%)
Apr 29, 2022 301.50 326.25 288.00 297.00 153,984 -9.00(-2.94%)
Apr 28, 2022 308.25 312.75 292.50 306.00 135,940 +2.25(+0.74%)
Apr 27, 2022 283.50 319.50 283.50 303.75 178,094 +13.50(+4.65%)
Apr 26, 2022 315.00 321.75 281.25 290.25 223,912 -22.50(-7.19%)
Apr 25, 2022 310.50 346.50 306.00 312.75 283,384 -20.25(-6.08%)
Apr 22, 2022 306.00 348.75 299.25 333.00 287,262 +18.00(+5.71%)
Apr 21, 2022 369.00 371.25 299.25 315.00 547,831 -2.25(-0.71%)
Apr 20, 2022 373.50 375.75 301.50 317.25 516,531 -63.00(-16.57%)
Apr 19, 2022 398.25 407.25 378.00 380.25 316,653 -33.75(-8.15%)
Apr 18, 2022 488.25 488.25 396.00 414.00 483,266 -72.00(-14.81%)
Apr 14, 2022 524.25 533.25 474.77 486.00 243,836 -54.00(-10.00%)
Apr 13, 2022 544.50 569.25 524.25 540.00 184,400 -15.75(-2.83%)
Apr 12, 2022 603.00 609.75 544.50 555.75 236,273 -42.75(-7.14%)
Apr 11, 2022 564.75 641.25 558.00 598.50 371,886 +33.75(+5.98%)
Apr 08, 2022 495.00 623.25 483.75 564.75 634,984 +29.25(+5.46%)
Apr 07, 2022 567.00 589.50 510.75 535.50 355,907 -60.75(-10.19%)
Apr 06, 2022 594.00 623.25 551.25 596.25 388,209 -15.75(-2.57%)
Apr 05, 2022 623.25 650.25 600.75 612.00 337,737 -31.50(-4.90%)
Apr 04, 2022 679.50 702.00 641.25 643.50 407,768 -2.25(-0.35%)
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.