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 (%)
May 31, 2023 6.580 6.821 6.486 6.534 3,004,015 -0.30(-4.37%)
May 30, 2023 7.741 8.011 6.545 6.833 8,538,155 -0.44(-6.05%)
May 26, 2023 8.370 8.379 7.216 7.273 6,194,959 -1.30(-15.21%)
May 25, 2023 6.772 8.909 6.480 8.578 10,182,884 +1.37(+19.06%)
May 24, 2023 7.848 7.853 7.200 7.205 4,841,656 -0.99(-12.03%)
May 23, 2023 8.299 8.415 7.929 8.190 4,649,195 -0.36(-4.23%)
May 22, 2023 9.360 9.360 8.379 8.552 6,993,830 -1.08(-11.20%)
May 19, 2023 9.900 9.945 9.090 9.630 3,884,363 -1.08(-10.08%)
May 18, 2023 11.16 11.25 10.44 10.71 3,109,018 -0.36(-3.25%)
May 17, 2023 10.71 13.41 10.53 11.07 6,353,130 +0.09(+0.82%)
May 16, 2023 11.34 11.43 10.62 10.98 2,413,605 -0.27(-2.40%)
May 15, 2023 11.43 11.52 10.98 11.25 1,636,748 -0.18(-1.57%)
May 12, 2023 12.24 12.33 10.89 11.43 2,379,726 -1.17(-9.29%)
May 11, 2023 13.14 13.23 12.42 12.60 2,096,527 +0.09(+0.72%)
May 10, 2023 12.96 13.23 12.33 12.51 1,273,349 -0.45(-3.47%)
May 09, 2023 12.87 13.05 12.33 12.96 1,706,968 -0.36(-2.70%)
May 08, 2023 14.49 14.58 12.42 13.32 3,154,692 -0.18(-1.33%)
May 05, 2023 13.23 13.77 12.78 13.50 2,127,546 +0.27(+2.04%)
May 04, 2023 13.14 13.95 11.34 13.23 4,913,407 -1.15(-7.98%)
May 03, 2023 19.35 19.80 13.50 14.38 5,128,207 -3.85(-21.11%)
May 02, 2023 17.68 22.50 15.32 18.23 2,380,884 +1.42(+8.43%)
May 01, 2023 18.74 19.30 16.11 16.81 2,138,968 -0.49(-2.86%)
Apr 28, 2023 15.75 18.88 15.19 17.30 2,965,756 +2.02(+13.25%)
Apr 27, 2023 16.88 16.88 14.78 15.28 2,640,316 -2.27(-12.95%)
Apr 26, 2023 19.12 19.35 16.92 17.55 1,873,451 -1.80(-9.30%)
Apr 25, 2023 20.14 20.48 18.00 19.35 1,674,558 -2.25(-10.42%)
Apr 24, 2023 26.01 26.86 20.93 21.60 3,347,229 -1.55(-6.71%)
Apr 21, 2023 24.19 25.43 21.42 23.15 3,214,738 +4.09(+21.49%)
Apr 20, 2023 20.59 20.59 18.00 19.06 913,249 -1.17(-5.78%)
Apr 19, 2023 20.84 20.86 19.12 20.23 1,174,569 -1.04(-4.87%)
Apr 18, 2023 22.50 24.07 20.25 21.26 926,910 -1.75(-7.62%)
Apr 17, 2023 22.16 24.41 21.38 23.02 915,696 +0.49(+2.20%)
Apr 14, 2023 22.84 23.27 22.07 22.52 764,393 -0.88(-3.75%)
Apr 13, 2023 23.45 23.45 22.75 23.40 560,259 -0.34(-1.42%)
Apr 12, 2023 24.93 25.99 23.18 23.74 616,808 -0.99(-4.00%)
Apr 11, 2023 25.07 25.45 24.19 24.73 777,673 +0.59(+2.42%)
Apr 10, 2023 23.42 24.61 22.86 24.14 953,139 +1.28(+5.61%)
Apr 06, 2023 22.55 22.86 21.82 22.86 802,598 +0.11(+0.49%)
Apr 05, 2023 23.58 23.85 21.82 22.75 1,072,304 -0.92(-3.90%)
Apr 04, 2023 23.92 25.88 22.50 23.67 1,145,636 -1.08(-4.36%)
Apr 03, 2023 30.82 31.25 23.96 24.75 2,459,445 -4.79(-16.22%)
Mar 31, 2023 33.30 34.90 29.25 29.54 3,461,092 +2.43(+8.96%)
Mar 30, 2023 27.54 28.80 24.75 27.11 1,752,255 +3.71(+15.87%)
Mar 29, 2023 21.69 23.85 21.38 23.40 1,432,297 +2.36(+11.23%)
Mar 28, 2023 22.84 23.24 19.96 21.04 2,000,247 -1.48(-6.59%)
Mar 27, 2023 25.85 26.08 22.50 22.52 1,862,742 -1.93(-7.91%)
Mar 24, 2023 24.52 25.79 22.50 24.46 816,764 -0.83(-3.29%)
Mar 23, 2023 27.02 27.11 23.62 25.29 1,491,436 -1.10(-4.18%)
Mar 22, 2023 31.25 31.45 26.32 26.39 1,835,930 -5.33(-16.81%)
Mar 21, 2023 28.80 31.77 28.12 31.73 1,010,131 +2.03(+6.82%)
Mar 20, 2023 31.50 31.79 28.12 29.70 1,269,990 -0.72(-2.37%)
Mar 17, 2023 32.78 33.50 29.54 30.42 1,839,978 -3.08(-9.20%)
Mar 16, 2023 32.62 35.84 31.50 33.50 1,149,607 +0.00(+0.00%)
Mar 15, 2023 33.32 33.75 29.25 33.50 1,373,467 -1.58(-4.49%)
Mar 14, 2023 37.82 38.70 34.40 35.08 796,600 -1.91(-5.17%)
Mar 13, 2023 37.03 38.18 33.93 36.99 936,974 -1.26(-3.29%)
Mar 10, 2023 41.40 42.75 36.23 38.25 1,288,567 -2.54(-6.23%)
Mar 09, 2023 43.42 44.82 40.52 40.79 1,134,427 -1.85(-4.33%)
Mar 08, 2023 45.23 46.12 42.50 42.64 1,152,174 -4.23(-9.03%)
Mar 07, 2023 51.30 51.52 46.12 46.87 1,112,020 -4.88(-9.43%)
Mar 06, 2023 51.52 53.71 50.62 51.75 1,116,923 +2.48(+5.02%)
Mar 03, 2023 48.51 50.17 47.32 49.27 644,428 +1.21(+2.53%)
Mar 02, 2023 49.86 50.06 47.48 48.06 516,455 -1.51(-3.04%)
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.