Skip to main content

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

5.330 +0.980 (+22.53%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 75.73 76.16 72.05 73.75 314,909 -1.94(-2.56%)
Sep 29, 2022 78.53 78.75 74.52 75.69 215,751 -4.37(-5.45%)
Sep 28, 2022 74.34 84.13 71.78 80.06 321,834 +5.31(+7.10%)
Sep 27, 2022 78.77 80.69 72.83 74.75 406,051 -2.02(-2.64%)
Sep 26, 2022 91.80 92.79 76.14 76.77 478,485 -13.23(-14.70%)
Sep 23, 2022 76.79 98.93 74.25 90.00 716,895 +7.40(+8.96%)
Sep 22, 2022 92.25 92.25 80.66 82.60 377,970 -8.75(-9.58%)
Sep 21, 2022 97.65 99.90 90.00 91.35 402,414 -7.18(-7.28%)
Sep 20, 2022 105.53 107.89 97.02 98.53 312,150 -5.20(-5.01%)
Sep 19, 2022 112.64 112.64 102.40 103.72 400,573 -9.29(-8.22%)
Sep 16, 2022 119.23 119.45 113.02 113.02 551,675 -9.25(-7.56%)
Sep 15, 2022 119.25 129.08 118.12 122.27 416,707 +2.77(+2.32%)
Sep 14, 2022 120.33 122.76 117.22 119.50 268,043 -1.60(-1.32%)
Sep 13, 2022 123.01 125.95 119.52 121.09 354,448 -8.53(-6.58%)
Sep 12, 2022 128.81 132.30 121.52 129.62 615,599 +2.77(+2.18%)
Sep 09, 2022 141.30 143.01 118.82 126.86 1,576,145 -10.39(-7.57%)
Sep 08, 2022 164.25 177.75 136.10 137.25 875,493 -14.02(-9.27%)
Sep 07, 2022 143.55 155.00 142.88 151.27 241,700 +1.80(+1.20%)
Sep 06, 2022 144.00 156.38 135.22 149.47 450,068 +8.73(+6.20%)
Sep 02, 2022 145.60 145.60 137.29 140.74 290,533 -2.34(-1.63%)
Sep 01, 2022 154.53 155.93 137.25 143.08 405,193 -7.00(-4.66%)
Aug 31, 2022 144.34 167.31 141.77 150.07 560,257 +7.09(+4.96%)
Aug 30, 2022 144.20 145.01 135.00 142.99 346,901 +4.19(+3.02%)
Aug 29, 2022 141.39 148.50 137.70 138.80 290,359 -4.34(-3.03%)
Aug 26, 2022 155.25 155.25 141.75 143.15 418,135 -8.05(-5.33%)
Aug 25, 2022 161.91 161.91 141.75 151.20 391,925 -5.85(-3.72%)
Aug 24, 2022 157.50 163.10 155.25 157.05 303,528 +4.39(+2.87%)
Aug 23, 2022 159.75 166.05 150.75 152.66 214,374 -6.52(-4.10%)
Aug 22, 2022 177.97 181.49 157.50 159.19 438,647 -10.42(-6.14%)
Aug 19, 2022 180.00 181.37 168.95 169.60 312,282 -11.79(-6.50%)
Aug 18, 2022 189.00 189.99 180.11 181.40 196,536 -6.48(-3.45%)
Aug 17, 2022 193.95 196.04 187.20 187.88 359,559 -13.46(-6.68%)
Aug 16, 2022 204.75 204.75 184.50 201.33 438,172 -3.19(-1.56%)
Aug 15, 2022 191.45 209.25 191.25 204.53 500,622 +16.92(+9.02%)
Aug 12, 2022 182.25 193.50 176.06 187.60 400,522 +3.35(+1.82%)
Aug 11, 2022 183.40 186.53 178.31 184.25 232,142 +2.00(+1.10%)
Aug 10, 2022 180.00 184.28 175.72 182.25 291,031 +5.02(+2.83%)
Aug 09, 2022 184.50 184.79 175.86 177.23 167,111 -2.77(-1.54%)
Aug 08, 2022 181.37 190.12 175.50 180.00 332,066 -12.13(-6.31%)
Aug 05, 2022 187.94 201.08 186.97 192.13 140,148 +2.36(+1.25%)
Aug 04, 2022 203.15 210.35 182.50 189.76 348,963 -17.93(-8.63%)
Aug 03, 2022 209.05 215.78 204.77 207.70 185,676 +1.73(+0.84%)
Aug 02, 2022 191.25 212.65 186.21 205.97 237,463 +10.91(+5.59%)
Aug 01, 2022 175.16 207.00 171.00 195.05 340,519 +16.70(+9.36%)
Jul 29, 2022 182.03 182.25 171.00 178.36 181,369 -2.81(-1.55%)
Jul 28, 2022 188.06 188.98 180.00 181.17 198,492 -14.36(-7.34%)
Jul 27, 2022 200.86 204.48 184.50 195.53 247,656 -1.01(-0.51%)
Jul 26, 2022 223.88 227.25 184.75 196.54 459,054 -32.96(-14.36%)
Jul 25, 2022 229.50 231.75 225.00 229.50 91,066 +0.00(+0.00%)
Jul 22, 2022 243.00 243.00 225.00 229.50 186,174 -20.25(-8.11%)
Jul 21, 2022 243.00 249.75 238.50 249.75 94,699 +4.50(+1.83%)
Jul 20, 2022 240.75 256.50 238.50 245.25 123,517 +0.00(+0.00%)
Jul 19, 2022 234.00 247.50 229.50 245.25 160,753 +6.75(+2.83%)
Jul 18, 2022 245.25 249.75 236.25 238.50 142,141 -4.50(-1.85%)
Jul 15, 2022 238.50 254.25 238.50 243.00 135,678 +6.75(+2.86%)
Jul 14, 2022 245.25 245.25 231.75 236.25 135,874 -9.00(-3.67%)
Jul 13, 2022 238.50 258.75 238.14 245.25 137,086 -4.50(-1.80%)
Jul 12, 2022 258.75 272.25 245.25 249.75 195,771 -24.75(-9.02%)
Jul 11, 2022 310.50 315.00 265.50 274.50 601,323 +11.25(+4.27%)
Jul 08, 2022 234.00 285.75 234.00 263.25 336,179 +22.50(+9.35%)
Jul 07, 2022 225.00 243.00 218.47 240.75 164,351 +11.25(+4.90%)
Jul 06, 2022 227.25 231.75 225.00 229.50 102,510 +6.73(+3.02%)
Jul 05, 2022 236.25 238.50 218.32 222.77 183,716 -20.23(-8.32%)
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.