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

2.050 -0.280 (-12.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.340 2.340 2.040 2.050 1,525,389 -0.28(-12.02%)
Oct 30, 2024 2.320 2.500 2.300 2.330 1,323,110 +0.02(+0.87%)
Oct 29, 2024 2.490 2.559 2.270 2.310 1,176,442 -0.22(-8.70%)
Oct 28, 2024 2.570 2.720 2.410 2.530 2,544,345 -0.27(-9.64%)
Oct 25, 2024 2.630 2.940 2.590 2.800 1,987,887 +0.16(+6.06%)
Oct 24, 2024 2.460 2.750 2.460 2.640 1,713,554 +0.21(+8.64%)
Oct 23, 2024 2.910 2.910 2.410 2.430 2,164,314 -0.52(-17.63%)
Oct 22, 2024 2.740 3.050 2.670 2.950 2,089,446 +0.15(+5.36%)
Oct 21, 2024 2.740 3.480 2.730 2.800 6,130,466 +0.08(+2.94%)
Oct 18, 2024 2.350 2.811 2.300 2.720 2,922,694 +0.36(+15.25%)
Oct 17, 2024 2.460 2.650 2.300 2.360 3,081,270 +0.08(+3.51%)
Oct 16, 2024 2.300 2.440 2.250 2.280 1,128,760 +0.01(+0.44%)
Oct 15, 2024 2.470 2.700 2.220 2.270 2,356,569 -0.26(-10.28%)
Oct 14, 2024 2.140 2.560 2.120 2.530 2,165,348 +0.40(+18.78%)
Oct 11, 2024 2.220 2.226 2.101 2.130 1,109,623 -0.11(-4.91%)
Oct 10, 2024 2.240 2.440 2.200 2.240 1,416,337 -0.01(-0.44%)
Oct 09, 2024 2.300 2.430 2.250 2.250 1,134,223 -0.06(-2.60%)
Oct 08, 2024 2.610 2.630 2.300 2.310 1,172,144 -0.30(-11.49%)
Oct 07, 2024 2.360 2.720 2.250 2.610 2,086,889 +0.10(+3.98%)
Oct 04, 2024 2.460 2.780 2.240 2.510 2,801,295 +0.03(+1.21%)
Oct 03, 2024 2.650 2.740 2.410 2.480 2,170,366 -0.27(-9.82%)
Oct 02, 2024 3.570 3.650 2.640 2.750 5,553,420 -0.47(-14.60%)
Oct 01, 2024 2.870 3.970 2.800 3.220 8,344,160 +0.07(+2.22%)
Sep 30, 2024 3.440 3.498 3.100 3.150 2,331,827 -0.49(-13.46%)
Sep 27, 2024 4.140 4.168 3.600 3.640 1,990,350 -0.58(-13.74%)
Sep 26, 2024 4.630 4.710 4.100 4.220 2,154,412 -0.43(-9.25%)
Sep 25, 2024 4.850 4.960 4.380 4.650 1,479,569 -0.42(-8.28%)
Sep 24, 2024 5.910 6.080 4.900 5.070 2,227,365 -0.79(-13.48%)
Sep 23, 2024 6.410 6.440 5.675 5.860 1,764,627 -0.82(-12.28%)
Sep 20, 2024 8.100 8.480 6.580 6.680 1,438,811 -1.01(-13.13%)
Sep 19, 2024 7.850 8.860 7.150 7.690 1,566,102 -0.34(-4.23%)
Sep 18, 2024 10.03 10.03 8.000 8.030 1,315,347 -2.42(-23.16%)
Sep 17, 2024 11.86 13.82 9.550 10.45 1,233,639 -1.39(-11.74%)
Sep 16, 2024 12.71 12.80 10.80 11.84 657,768 -1.38(-10.44%)
Sep 13, 2024 16.85 18.20 12.30 13.22 1,208,714 -3.48(-20.84%)
Sep 12, 2024 17.73 19.99 15.55 16.70 769,086 -0.80(-4.57%)
Sep 11, 2024 14.25 20.16 14.10 17.50 1,189,921 +3.39(+24.03%)
Sep 10, 2024 17.01 17.21 13.61 14.11 596,140 -2.89(-17.00%)
Sep 09, 2024 17.49 17.86 16.52 17.00 330,730 -1.91(-10.10%)
Sep 06, 2024 22.00 22.00 18.63 18.91 506,825 -2.68(-12.41%)
Sep 05, 2024 22.07 23.48 21.15 21.59 336,192 -0.26(-1.19%)
Sep 04, 2024 23.50 25.40 21.18 21.85 1,385,831 +0.74(+3.51%)
Sep 03, 2024 21.41 23.27 20.12 21.11 452,069 -0.39(-1.81%)
Aug 30, 2024 23.98 24.20 20.20 21.50 524,674 -2.40(-10.04%)
Aug 29, 2024 27.90 31.15 23.23 23.90 822,434 -3.45(-12.61%)
Aug 28, 2024 28.94 30.04 26.50 27.35 503,333 -2.69(-8.95%)
Aug 27, 2024 39.50 41.00 29.53 30.04 1,244,246 -6.22(-17.15%)
Aug 26, 2024 34.01 57.50 32.35 36.26 4,219,254 +2.71(+8.08%)
Aug 23, 2024 37.60 48.90 30.51 33.55 1,409,681 -2.40(-6.68%)
Aug 22, 2024 25.10 37.37 24.31 35.95 1,138,024 +10.60(+41.81%)
Aug 21, 2024 27.46 30.83 24.52 25.35 772,396 +1.10(+4.54%)
Aug 20, 2024 26.00 30.00 23.55 24.25 467,329 -0.80(-3.19%)
Aug 19, 2024 27.30 27.30 23.00 25.05 318,699 -2.11(-7.77%)
Aug 16, 2024 31.64 31.70 26.30 27.16 376,433 -6.92(-20.31%)
Aug 15, 2024 38.33 44.11 33.66 34.08 291,882 -3.41(-9.10%)
Aug 14, 2024 44.79 45.00 37.01 37.49 161,833 -6.63(-15.03%)
Aug 13, 2024 51.80 52.08 43.33 44.12 123,724 -8.60(-16.31%)
Aug 12, 2024 61.54 63.00 51.60 52.72 121,088 -7.03(-11.77%)
Aug 09, 2024 70.69 72.21 59.00 59.75 152,479 -12.25(-17.01%)
Aug 08, 2024 72.10 90.00 70.45 72.00 280,449 -0.22(-0.30%)
Aug 07, 2024 85.00 85.50 70.00 72.22 149,902 -8.80(-10.86%)
Aug 06, 2024 89.61 97.00 78.01 81.02 254,648 +4.24(+5.52%)
Aug 05, 2024 80.45 82.99 75.03 76.78 55,253 -11.36(-12.89%)
Aug 02, 2024 100.00 101.00 87.52 88.14 72,083 -12.86(-12.73%)
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.