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

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.920 2.940 2.600 2.670 2,606,398 -0.13(-4.64%)
Jun 12, 2024 2.800 2.850 2.740 2.800 1,400,910 -0.03(-1.06%)
Jun 11, 2024 2.880 2.890 2.675 2.830 1,674,561 +0.00(+0.00%)
Jun 10, 2024 2.800 2.970 2.650 2.830 1,788,977 -0.03(-1.05%)
Jun 07, 2024 3.070 3.080 2.815 2.860 3,167,092 -0.31(-9.92%)
Jun 06, 2024 3.440 3.459 3.010 3.175 4,290,598 -0.35(-9.80%)
Jun 05, 2024 3.640 3.718 3.500 3.520 2,334,543 -0.28(-7.37%)
Jun 04, 2024 3.830 3.885 3.580 3.800 1,944,059 -0.20(-5.00%)
Jun 03, 2024 4.400 4.410 3.700 4.000 2,511,867 -0.53(-11.70%)
May 31, 2024 3.850 4.780 3.840 4.530 4,917,127 +0.63(+16.15%)
May 30, 2024 3.800 4.000 3.610 3.900 864,581 +0.10(+2.63%)
May 29, 2024 4.100 4.160 3.680 3.800 1,930,747 -0.37(-8.87%)
May 28, 2024 4.370 4.489 4.080 4.170 1,195,859 -0.19(-4.36%)
May 24, 2024 4.130 4.450 4.020 4.360 1,181,959 +0.35(+8.73%)
May 23, 2024 4.330 4.348 3.940 4.010 1,254,666 -0.37(-8.45%)
May 22, 2024 4.470 4.550 4.250 4.380 1,344,349 +0.06(+1.51%)
May 21, 2024 4.570 4.705 4.210 4.315 1,666,003 -0.42(-8.77%)
May 20, 2024 5.070 5.330 4.600 4.730 2,180,070 -0.13(-2.67%)
May 17, 2024 5.580 5.589 4.740 4.860 2,603,247 -0.76(-13.52%)
May 16, 2024 5.600 6.130 5.480 5.620 2,231,959 +0.02(+0.36%)
May 15, 2024 6.100 6.324 5.350 5.600 2,727,600 -0.53(-8.65%)
May 14, 2024 7.150 7.450 6.110 6.130 9,618,727 +0.35(+6.06%)
May 13, 2024 6.050 6.250 5.580 5.780 3,358,865 -0.31(-5.09%)
May 10, 2024 6.340 6.950 5.942 6.090 4,771,809 -0.31(-4.84%)
May 09, 2024 7.020 7.650 6.160 6.400 8,174,143 -0.43(-6.30%)
May 08, 2024 5.420 7.850 5.370 6.830 23,558,254 +1.09(+18.99%)
May 07, 2024 5.440 6.100 5.050 5.740 5,387,024 -0.29(-4.81%)
May 06, 2024 4.600 6.546 4.360 6.030 26,223,644 +1.87(+44.78%)
May 03, 2024 4.770 4.870 4.130 4.165 2,923,553 -0.46(-10.04%)
May 02, 2024 5.060 5.280 4.260 4.630 4,013,353 -0.28(-5.70%)
May 01, 2024 5.770 6.160 4.820 4.910 5,908,212 -1.38(-21.94%)
Apr 30, 2024 6.740 7.450 5.790 6.290 50,924,316 +0.57(+9.97%)
Apr 29, 2024 3.990 6.100 3.640 5.720 71,754,008 +2.56(+81.01%)
Apr 26, 2024 3.140 3.550 3.080 3.160 1,160,979 -0.01(-0.32%)
Apr 25, 2024 3.620 3.650 3.110 3.170 1,754,083 -0.60(-15.92%)
Apr 24, 2024 2.820 4.090 2.805 3.770 12,779,402 +1.04(+38.10%)
Apr 23, 2024 2.560 2.840 2.510 2.730 732,133 +0.18(+7.06%)
Apr 22, 2024 2.610 2.640 2.357 2.550 1,061,067 -0.05(-1.92%)
Apr 19, 2024 2.860 2.910 2.570 2.600 915,248 -0.31(-10.65%)
Apr 18, 2024 2.860 3.000 2.830 2.910 684,744 +0.03(+1.04%)
Apr 17, 2024 3.240 3.300 2.850 2.880 1,064,784 -0.36(-11.11%)
Apr 16, 2024 3.180 3.390 3.180 3.240 388,138 +0.01(+0.31%)
Apr 15, 2024 3.670 3.730 3.190 3.230 956,827 -0.54(-14.21%)
Apr 12, 2024 3.880 3.920 3.750 3.765 324,886 -0.17(-4.44%)
Apr 11, 2024 3.960 4.020 3.880 3.940 285,584 -0.08(-1.99%)
Apr 10, 2024 3.900 4.050 3.850 4.020 298,359 +0.03(+0.75%)
Apr 09, 2024 4.090 4.140 3.960 3.990 317,755 -0.12(-2.92%)
Apr 08, 2024 4.000 4.290 3.945 4.110 570,990 +0.11(+2.75%)
Apr 05, 2024 4.140 4.150 3.800 4.000 622,162 -0.08(-1.96%)
Apr 04, 2024 4.590 4.590 4.060 4.080 1,022,381 -0.40(-8.93%)
Apr 03, 2024 4.620 4.700 4.440 4.480 508,117 -0.18(-3.86%)
Apr 02, 2024 4.940 4.960 4.620 4.660 365,469 -0.34(-6.80%)
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.