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 30, 2022 5762 6862 5738 6435 9,251 +499.50(+8.42%)
Dec 29, 2022 5152 6023 4889 5936 9,706 +1163.25(+24.38%)
Dec 28, 2022 4788 4950 4556 4772 5,205 -65.25(-1.35%)
Dec 27, 2022 5036 5175 4750 4838 4,749 -436.50(-8.28%)
Dec 23, 2022 5368 5378 4950 5274 5,573 +123.75(+2.40%)
Dec 22, 2022 5674 5850 5062 5150 7,480 +135.00(+2.69%)
Dec 21, 2022 4846 5454 4795 5015 6,562 -74.25(-1.46%)
Dec 20, 2022 5830 5850 4950 5090 10,068 -1017.00(-16.65%)
Dec 19, 2022 6478 6599 5958 6106 7,204 -693.00(-10.19%)
Dec 16, 2022 7425 7610 6296 6800 15,421 -270.00(-3.82%)
Dec 15, 2022 7200 9000 5962 7070 27,711 +1145.25(+19.33%)
Dec 14, 2022 5175 6185 5062 5924 17,738 +1111.50(+23.09%)
Dec 13, 2022 4822 5175 4522 4813 10,949 +470.25(+10.83%)
Dec 12, 2022 4444 4545 4277 4342 3,791 -112.50(-2.53%)
Dec 09, 2022 4428 4601 4275 4455 4,567 +166.50(+3.88%)
Dec 08, 2022 4408 4612 4230 4288 6,106 -22.50(-0.52%)
Dec 07, 2022 4140 4432 4050 4311 5,014 +51.75(+1.22%)
Dec 06, 2022 4410 4432 4162 4259 4,861 -128.25(-2.92%)
Dec 05, 2022 4676 4676 4304 4388 5,122 -213.75(-4.65%)
Dec 02, 2022 4581 4664 4453 4601 7,855 -285.75(-5.85%)
Dec 01, 2022 4930 5499 4648 4887 17,462 +564.75(+13.07%)
Nov 30, 2022 4471 4500 4070 4322 8,365 -207.00(-4.57%)
Nov 29, 2022 4419 4835 4275 4529 8,173 +180.00(+4.14%)
Nov 28, 2022 4547 4547 4298 4349 5,508 -150.75(-3.35%)
Nov 25, 2022 4720 4759 4275 4500 7,479 -110.25(-2.39%)
Nov 23, 2022 5175 5332 4500 4610 12,358 -513.00(-10.01%)
Nov 22, 2022 5400 5580 5065 5123 7,009 -666.00(-11.50%)
Nov 21, 2022 6052 6077 5625 5789 6,902 -272.25(-4.49%)
Nov 18, 2022 6329 6334 5962 6062 5,694 -94.50(-1.54%)
Nov 17, 2022 6525 7384 6077 6156 10,323 +166.50(+2.78%)
Nov 16, 2022 6350 6444 5850 5990 7,209 -506.25(-7.79%)
Nov 15, 2022 6991 7040 6424 6496 7,280 -330.75(-4.85%)
Nov 14, 2022 6973 7290 6417 6826 6,710 -123.75(-1.78%)
Nov 11, 2022 6887 7312 6615 6950 8,573 -474.75(-6.39%)
Nov 10, 2022 6444 7425 6120 7425 9,954 +1372.50(+22.68%)
Nov 09, 2022 7099 7099 5974 6052 10,685 -310.50(-4.88%)
Nov 08, 2022 5938 6840 5836 6363 10,194 +400.50(+6.72%)
Nov 07, 2022 6257 6309 5650 5962 7,526 -346.50(-5.49%)
Nov 04, 2022 6748 6806 5998 6309 11,921 -468.00(-6.91%)
Nov 03, 2022 7646 8078 6750 6777 10,263 -1296.00(-16.05%)
Nov 02, 2022 8829 9225 7985 8073 11,246 -859.50(-9.62%)
Nov 01, 2022 9821 10238 8748 8932 8,347 -1786.50(-16.67%)
Oct 31, 2022 11477 12038 10575 10719 6,869 -922.50(-7.92%)
Oct 28, 2022 11050 11812 10611 11642 8,432 -474.70(-3.92%)
Oct 27, 2022 12622 13232 11736 12116 12,095 -33.80(-0.28%)
Oct 26, 2022 11567 12674 10600 12150 12,543 +717.80(+6.28%)
Oct 25, 2022 13500 13725 10406 11432 20,434 +182.20(+1.62%)
Oct 24, 2022 10465 12233 10215 11250 22,493 +2787.75(+32.94%)
Oct 21, 2022 7929 8660 7294 8462 8,729 +576.00(+7.30%)
Oct 20, 2022 9238 10305 7720 7886 15,833 +236.25(+3.09%)
Oct 19, 2022 4950 9225 4838 7650 29,181 +2781.00(+57.12%)
Oct 18, 2022 5468 5512 4727 4869 4,580 -362.25(-6.92%)
Oct 17, 2022 5393 5616 5175 5231 2,467 +29.25(+0.56%)
Oct 14, 2022 5540 6030 5152 5202 3,445 -202.50(-3.75%)
Oct 13, 2022 5353 5558 5067 5404 2,591 -164.25(-2.95%)
Oct 12, 2022 5726 5951 5400 5569 2,343 -148.50(-2.60%)
Oct 11, 2022 6008 6120 5524 5717 2,975 -193.50(-3.27%)
Oct 10, 2022 6750 6820 5422 5911 5,838 -909.00(-13.33%)
Oct 07, 2022 7312 7400 6806 6820 2,440 -567.00(-7.68%)
Oct 06, 2022 7614 7870 7324 7387 1,774 -310.50(-4.03%)
Oct 05, 2022 7841 7875 7270 7697 2,371 -297.00(-3.72%)
Oct 04, 2022 7587 8197 7335 7994 3,449 +702.00(+9.63%)
Oct 03, 2022 7315 7402 6862 7292 2,554 -83.25(-1.13%)
Sep 30, 2022 7574 7616 7204 7376 3,149 -193.50(-2.56%)
Sep 29, 2022 7852 7875 7452 7569 2,157 -436.50(-5.45%)
Sep 28, 2022 7434 8413 7178 8006 3,218 +531.00(+7.10%)
Sep 27, 2022 7877 8068 7283 7474 4,060 -202.50(-2.64%)
Sep 26, 2022 9180 9279 7614 7677 4,784 -1323.00(-14.70%)
Sep 23, 2022 7679 9893 7425 9000 7,168 +740.25(+8.96%)
Sep 22, 2022 9225 9225 8066 8260 3,779 -875.25(-9.58%)
Sep 21, 2022 9765 9990 9000 9135 4,024 -717.75(-7.28%)
Sep 20, 2022 10552 10789 9702 9853 3,121 -519.75(-5.01%)
Sep 19, 2022 11264 11264 10240 10372 4,005 -929.30(-8.22%)
Sep 16, 2022 11923 11945 11302 11302 5,516 -924.70(-7.56%)
Sep 15, 2022 11925 12908 11812 12226 4,167 +276.80(+2.32%)
Sep 14, 2022 12033 12276 11722 11950 2,680 -159.80(-1.32%)
Sep 13, 2022 12301 12596 11952 12110 3,544 -852.70(-6.58%)
Sep 12, 2022 12881 13230 12152 12962 6,155 +276.70(+2.18%)
Sep 09, 2022 14130 14301 11882 12686 15,761 -1039.50(-7.57%)
Sep 08, 2022 16425 17775 13610 13725 8,754 -1401.80(-9.27%)
Sep 07, 2022 14355 15500 14288 15127 2,417 +180.00(+1.20%)
Sep 06, 2022 14400 15638 13522 14947 4,500 +873.00(+6.20%)
Sep 02, 2022 14560 14560 13730 14074 2,905 -234.00(-1.64%)
Sep 01, 2022 15453 15592 13725 14308 4,051 -699.70(-4.66%)
Aug 31, 2022 14434 16731 14177 15008 5,602 +708.70(+4.96%)
Aug 30, 2022 14420 14501 13500 14299 3,469 +418.50(+3.02%)
Aug 29, 2022 14139 14850 13770 13880 2,903 -434.20(-3.03%)
Aug 26, 2022 15525 15525 14175 14314 4,181 -805.50(-5.33%)
Aug 25, 2022 16191 16191 14175 15120 3,919 -585.00(-3.72%)
Aug 24, 2022 15750 16310 15525 15705 3,035 +438.80(+2.87%)
Aug 23, 2022 15975 16605 15075 15266 2,143 -652.60(-4.10%)
Aug 22, 2022 17798 18148 15750 15919 4,386 -1041.70(-6.14%)
Aug 19, 2022 18000 18137 16895 16960 3,122 -1179.00(-6.50%)
Aug 18, 2022 18900 18999 18011 18140 1,965 -648.00(-3.45%)
Aug 17, 2022 19395 19604 18720 18788 3,595 -1345.50(-6.68%)
Aug 16, 2022 20475 20475 18450 20133 4,381 -319.50(-1.56%)
Aug 15, 2022 19145 20925 19125 20452 5,006 +1692.00(+9.02%)
Aug 12, 2022 18225 19350 17606 18760 4,005 +335.30(+1.82%)
Aug 11, 2022 18340 18652 17831 18425 2,321 +200.20(+1.10%)
Aug 10, 2022 18000 18428 17572 18225 2,910 +501.80(+2.83%)
Aug 09, 2022 18450 18479 17586 17723 1,671 -276.80(-1.54%)
Aug 08, 2022 18137 19012 17550 18000 3,320 -1212.80(-6.31%)
Aug 05, 2022 18794 20108 18698 19213 1,401 +236.30(+1.25%)
Aug 04, 2022 20315 21035 18250 18976 3,489 -1793.30(-8.63%)
Aug 03, 2022 20905 21578 20477 20770 1,856 +173.30(+0.84%)
Aug 02, 2022 19125 21265 18621 20596 2,374 +1091.30(+5.59%)
Aug 01, 2022 17516 20700 17100 19505 3,405 +1669.40(+9.36%)
Jul 29, 2022 18202 18225 17100 17836 1,813 -281.20(-1.55%)
Jul 28, 2022 18806 18898 18000 18117 1,984 -1435.50(-7.34%)
Jul 27, 2022 20086 20448 18450 19552 2,476 -101.30(-0.52%)
Jul 26, 2022 22388 22725 18475 19654 4,590 -3296.20(-14.36%)
Jul 25, 2022 22950 23175 22500 22950 910 +0.00(+0.00%)
Jul 22, 2022 24300 24300 22500 22950 1,861 -2025.00(-8.11%)
Jul 21, 2022 24300 24975 23850 24975 946 +450.00(+1.83%)
Jul 20, 2022 24075 25650 23850 24525 1,235 +0.00(+0.00%)
Jul 19, 2022 23400 24750 22950 24525 1,607 +675.00(+2.83%)
Jul 18, 2022 24525 24975 23625 23850 1,421 -450.00(-1.85%)
Jul 15, 2022 23850 25425 23850 24300 1,356 +675.00(+2.86%)
Jul 14, 2022 24525 24525 23175 23625 1,358 -900.00(-3.67%)
Jul 13, 2022 23850 25875 23814 24525 1,370 -450.00(-1.80%)
Jul 12, 2022 25875 27225 24525 24975 1,957 -2475.00(-9.02%)
Jul 11, 2022 31050 31500 26550 27450 6,013 +1125.00(+4.27%)
Jul 08, 2022 23400 28575 23400 26325 3,361 +2250.00(+9.35%)
Jul 07, 2022 22500 24300 21848 24075 1,643 +1125.00(+4.90%)
Jul 06, 2022 22725 23175 22500 22950 1,025 +672.80(+3.02%)
Jul 05, 2022 23625 23850 21832 22277 1,837 -2022.80(-8.32%)
Jul 01, 2022 21600 24750 20284 24300 2,748 +1350.00(+5.88%)
Jun 30, 2022 27225 27450 22950 22950 5,531 -2475.00(-9.73%)
Jun 29, 2022 26325 26325 24750 25425 2,409 -2025.00(-7.38%)
Jun 28, 2022 28125 28575 26100 27450 2,310 -2025.00(-6.87%)
Jun 27, 2022 34200 34200 29250 29475 2,582 -3375.00(-10.27%)
Jun 24, 2022 32400 32850 30825 32850 2,172 +0.00(+0.00%)
Jun 23, 2022 34200 35325 30600 32850 3,237 -3150.00(-8.75%)
Jun 22, 2022 37125 38475 33975 36000 4,132 +1800.00(+5.26%)
Jun 21, 2022 31275 36675 31162 34200 4,535 +4500.00(+15.15%)
Jun 17, 2022 27900 31275 27225 29700 2,632 +1575.00(+5.60%)
Jun 16, 2022 25425 28800 24750 28125 2,514 +2025.00(+7.76%)
Jun 15, 2022 25200 26325 24300 26100 1,784 +2025.00(+8.41%)
Jun 14, 2022 24075 24300 23062 24075 1,431 +450.00(+1.90%)
Jun 13, 2022 22500 24975 22500 23625 1,911 -2025.00(-7.89%)
Jun 10, 2022 25425 27225 25200 25650 1,920 -1350.00(-5.00%)
Jun 09, 2022 28575 28800 26550 27000 1,852 -1800.00(-6.25%)
Jun 08, 2022 29250 31050 27900 28800 2,249 -1350.00(-4.48%)
Jun 07, 2022 29475 30825 28800 30150 2,406 -900.00(-2.90%)
Jun 06, 2022 32175 34650 30375 31050 5,357 +2475.00(+8.66%)
Jun 03, 2022 29025 31500 27900 28575 4,248 +900.00(+3.25%)
Jun 02, 2022 28800 29925 27000 27675 3,931 -4275.00(-13.38%)
Jun 01, 2022 33525 37800 31500 31950 10,311 +450.00(+1.43%)
May 31, 2022 27450 35100 26325 31500 13,865 +9760.50(+44.90%)
May 27, 2022 22500 23175 21375 21740 1,660 -310.50(-1.41%)
May 26, 2022 22500 23625 22050 22050 1,455 -900.00(-3.92%)
May 25, 2022 22275 23400 22275 22950 1,195 +450.00(+2.00%)
May 24, 2022 22950 23400 21481 22500 1,368 -1125.00(-4.76%)
May 23, 2022 24075 24075 22500 23625 1,367 -1125.00(-4.55%)
May 20, 2022 23175 24750 22050 24750 2,225 +1800.00(+7.84%)
May 19, 2022 22725 24525 22118 22950 1,895 -675.00(-2.86%)
May 18, 2022 24075 25650 23175 23625 1,799 -2025.00(-7.89%)
May 17, 2022 27000 28125 24300 25650 2,498 -675.00(-2.56%)
May 16, 2022 23175 26550 22270 26325 2,930 +4068.00(+18.28%)
May 13, 2022 22950 24300 20768 22257 5,092 +2767.50(+14.20%)
May 12, 2022 17550 21600 17032 19490 3,147 +1494.00(+8.30%)
May 11, 2022 20250 20925 17820 17996 2,731 -3433.50(-16.02%)
May 10, 2022 25650 25650 21152 21429 2,589 -2871.00(-11.81%)
May 09, 2022 25650 26100 23175 24300 1,876 -2700.00(-10.00%)
May 06, 2022 28800 29014 26325 27000 2,301 -2475.00(-8.40%)
May 05, 2022 29025 33525 27675 29475 4,169 +450.00(+1.55%)
May 04, 2022 29475 29475 27225 29025 1,878 -900.00(-3.01%)
May 03, 2022 29025 30375 28132 29925 1,934 +900.00(+3.10%)
May 02, 2022 30375 30825 27000 29025 1,906 -675.00(-2.27%)
Apr 29, 2022 30150 32625 28800 29700 1,539 -900.00(-2.94%)
Apr 28, 2022 30825 31275 29250 30600 1,359 +225.00(+0.74%)
Apr 27, 2022 28350 31950 28350 30375 1,780 +1350.00(+4.65%)
Apr 26, 2022 31500 32175 28125 29025 2,239 -2250.00(-7.19%)
Apr 25, 2022 31050 34650 30600 31275 2,833 -2025.00(-6.08%)
Apr 22, 2022 30600 34875 29925 33300 2,872 +1800.00(+5.71%)
Apr 21, 2022 36900 37125 29925 31500 5,478 -225.00(-0.71%)
Apr 20, 2022 37350 37575 30150 31725 5,165 -6300.00(-16.57%)
Apr 19, 2022 39825 40725 37800 38025 3,166 -3375.00(-8.15%)
Apr 18, 2022 48825 48825 39600 41400 4,832 -7200.00(-14.81%)
Apr 14, 2022 52425 53325 47477 48600 2,438 -5400.00(-10.00%)
Apr 13, 2022 54450 56925 52425 54000 1,844 -1575.00(-2.83%)
Apr 12, 2022 60300 60975 54450 55575 2,362 -4275.00(-7.14%)
Apr 11, 2022 56475 64125 55800 59850 3,718 +3375.00(+5.98%)
Apr 08, 2022 49500 62325 48375 56475 6,349 +2925.00(+5.46%)
Apr 07, 2022 56700 58950 51075 53550 3,559 -6075.00(-10.19%)
Apr 06, 2022 59400 62325 55125 59625 3,882 -1575.00(-2.57%)
Apr 05, 2022 62325 65025 60075 61200 3,377 -3150.00(-4.90%)
Apr 04, 2022 67950 70200 64125 64350 4,077 -225.00(-0.35%)
Apr 01, 2022 62550 66375 59175 64575 5,140 -2475.00(-3.69%)
Mar 31, 2022 72225 77625 64575 67050 11,559 -1125.00(-1.65%)
Mar 30, 2022 51075 70875 49500 68175 14,946 +15300.00(+28.94%)
Mar 29, 2022 57375 57825 50175 52875 3,326 -2250.00(-4.08%)
Mar 28, 2022 55575 62550 54000 55125 6,591 +2250.00(+4.26%)
Mar 25, 2022 63225 65250 50850 52875 8,160 -14625.00(-21.67%)
Mar 24, 2022 71100 73800 65925 67500 5,639 -2475.00(-3.54%)
Mar 23, 2022 72675 78525 69075 69975 7,059 -4500.00(-6.04%)
Mar 22, 2022 67275 81000 63675 74475 11,619 +2250.00(+3.12%)
Mar 21, 2022 78525 94048 63450 72225 24,430 +6975.00(+10.69%)
Mar 18, 2022 50625 72000 49275 65250 20,153 +10350.00(+18.85%)
Mar 17, 2022 47475 60188 44775 54900 22,720 +15525.00(+39.43%)
Mar 16, 2022 36900 40050 34200 39375 6,859 +3375.00(+9.38%)
Mar 15, 2022 37350 44100 35325 36000 10,176 -3825.00(-9.60%)
Mar 14, 2022 40725 47025 34650 39825 23,595 +9450.00(+31.11%)
Mar 11, 2022 22725 33750 21150 30375 11,178 +6300.00(+26.17%)
Mar 10, 2022 25650 25875 22500 24075 3,731 -1800.00(-6.96%)
Mar 09, 2022 28125 29700 24975 25875 4,879 -2025.00(-7.26%)
Mar 08, 2022 27225 32400 22950 27900 9,478 +4050.00(+16.98%)
Mar 07, 2022 17325 27450 17057 23850 11,358 +6174.00(+34.93%)
Mar 04, 2022 20648 21424 16425 17676 6,972 -2371.50(-11.83%)
Mar 03, 2022 21769 22950 19575 20048 6,376 -1971.00(-8.95%)
Mar 02, 2022 25200 26438 20475 22018 8,475 -1156.50(-4.99%)
Mar 01, 2022 38250 39600 19294 23175 22,302 -14850.00(-39.05%)
Feb 28, 2022 22500 43875 21388 38025 27,876 +22545.00(+145.64%)
Feb 25, 2022 15950 18900 14625 15480 4,779 +1552.50(+11.15%)
Feb 24, 2022 11882 13928 11925 13928 2,072 -137.30(-0.98%)
Feb 23, 2022 16875 18106 13838 14065 4,511 +339.80(+2.48%)
Feb 22, 2022 14400 17996 13275 13725 2,552 -382.50(-2.71%)
Feb 18, 2022 14108 0 -3393.00(-19.39%)
Feb 17, 2022 20025 20925 17212 17500 799 -2153.30(-10.96%)
Feb 16, 2022 21629 22275 18000 19654 803 -3521.20(-15.19%)
Feb 15, 2022 24975 25875 22725 23175 449 -900.00(-3.74%)
Feb 14, 2022 29925 30600 23625 24075 305 -6075.00(-20.15%)
Feb 11, 2022 38025 38700 28125 30150 269 -8775.00(-22.54%)
Feb 10, 2022 42075 45225 38250 38925 131 -3375.00(-7.98%)
Feb 09, 2022 49500 50625 41400 42300 141 -5625.00(-11.74%)
Feb 08, 2022 50175 50175 46575 47925 51 -2250.00(-4.48%)
Feb 07, 2022 57150 59175 49050 50175 71 -7650.00(-13.23%)
Feb 04, 2022 61650 62044 56979 57825 24 -3600.00(-5.86%)
Feb 03, 2022 66825 60750 61425 17 -7200.00(-10.49%)
Feb 02, 2022 81000 82570 67275 68625 15 -11475.00(-14.33%)
Feb 01, 2022 75375 83925 73575 80100 21 +7650.00(+10.56%)
Jan 31, 2022 65250 72450 17 +8550.00(+13.38%)
Jan 28, 2022 65475 66274 61650 63900 20 -1575.00(-2.41%)
Jan 27, 2022 72675 73125 64372 65475 14 -6075.00(-8.49%)
Jan 26, 2022 78750 79956 70486 71550 20 -2925.00(-3.93%)
Jan 25, 2022 73575 77623 71325 74475 9 -2475.00(-3.22%)
Jan 24, 2022 73125 76950 67950 76950 12 +450.00(+0.59%)
Jan 21, 2022 82350 84874 76500 76500 12 -6525.00(-7.86%)
Jan 20, 2022 84375 89770 82350 83025 9 -900.00(-1.07%)
Jan 19, 2022 84375 86625 79650 83925 12 +450.00(+0.54%)
Jan 18, 2022 88200 90675 83025 83475 14 -7200.00(-7.94%)
Jan 14, 2022 90675 0 -1800.00(-1.95%)
Jan 13, 2022 93825 97873 91350 92475 19 -4500.00(-4.64%)
Jan 12, 2022 96075 98703 90225 96975 14 +3375.00(+3.61%)
Jan 11, 2022 101250 103946 90000 93600 30 -8775.00(-8.57%)
Jan 10, 2022 103275 104400 96077 102375 14 -3375.00(-3.19%)
Jan 07, 2022 110925 112275 104625 105750 26 -6525.00(-5.81%)
Jan 06, 2022 121500 122625 109913 112275 101 -900.00(-0.80%)
Jan 05, 2022 123750 126448 112500 113175 23 -13050.00(-10.34%)
Jan 04, 2022 130950 131400 119925 126225 10 -4500.00(-3.44%)
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.