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 (%)
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%)
Jan 03, 2022 118350 131850 118350 130725 18 +13050.00(+11.09%)
Dec 31, 2021 117000 122625 112275 117675 23 +225.00(+0.19%)
Dec 30, 2021 113625 120600 112950 117450 24 +2925.00(+2.55%)
Dec 29, 2021 119925 122168 111314 114525 27 -7425.00(-6.09%)
Dec 28, 2021 118575 126675 118575 121950 24 -6525.00(-5.08%)
Dec 27, 2021 130725 133312 124200 128475 23 -3375.00(-2.56%)
Dec 23, 2021 131625 136125 127127 131850 28 +675.00(+0.51%)
Dec 22, 2021 127575 133785 124029 131175 20 +2700.00(+2.10%)
Dec 21, 2021 121275 131850 121275 128475 26 +7875.00(+6.53%)
Dec 20, 2021 122850 127606 114750 120600 22 -8550.00(-6.62%)
Dec 17, 2021 115875 130275 110700 129150 43 +10350.00(+8.71%)
Dec 16, 2021 126000 126225 117450 118800 16 -5625.00(-4.52%)
Dec 15, 2021 123750 130417 114300 124425 31 -450.00(-0.36%)
Dec 14, 2021 129150 137250 122625 124875 48 -4050.00(-3.14%)
Dec 13, 2021 143325 145125 124875 128925 35 -15300.00(-10.61%)
Dec 10, 2021 146025 149850 142200 144225 26 -1125.00(-0.77%)
Dec 09, 2021 157725 160875 143100 145350 21 -14625.00(-9.14%)
Dec 08, 2021 158175 168750 155250 159975 28 +3150.00(+2.01%)
Dec 07, 2021 151425 160875 140850 156825 51 +5175.00(+3.41%)
Dec 06, 2021 148950 153675 138375 151650 25 +2700.00(+1.81%)
Dec 03, 2021 154350 159525 141300 148950 33 +675.00(+0.46%)
Dec 02, 2021 157500 160200 135000 148275 34 -11925.00(-7.44%)
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.