Mullen Automotive, Inc. (MULN)
NASDAQ: MULN · Real-Time Price · USD
4.010
-1.130 (-21.98%)
At close: Feb 21, 2025, 4:00 PM
3.990
-0.020 (-0.50%)
After-hours: Feb 21, 2025, 7:59 PM EST
Mullen Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.05 | 5.40 | 3.96 | 4.01 | 4.01 | -21.98% | 1,464,463 |
| Feb 20, 2025 | 6.76 | 6.83 | 4.95 | 5.14 | 5.14 | -28.11% | 1,352,528 |
| Feb 19, 2025 | 9.05 | 9.16 | 7.05 | 7.15 | 7.15 | -27.78% | 1,009,656 |
| Feb 18, 2025 | 11.00 | 11.05 | 9.31 | 9.90 | 9.90 | -16.24% | 516,600 |
| Feb 14, 2025 | 13.44 | 13.80 | 11.41 | 11.82 | 11.82 | -12.25% | 295,317 |
| Feb 13, 2025 | 19.02 | 21.28 | 12.67 | 13.47 | 13.47 | -26.15% | 629,406 |
| Feb 12, 2025 | 13.87 | 19.80 | 13.87 | 18.24 | 18.24 | 18.06% | 449,060 |
| Feb 11, 2025 | 14.11 | 17.51 | 13.50 | 15.45 | 15.45 | 13.94% | 439,024 |
| Feb 10, 2025 | 13.18 | 13.90 | 12.63 | 13.56 | 13.56 | 4.63% | 123,150 |
| Feb 7, 2025 | 15.12 | 15.35 | 10.80 | 12.96 | 12.96 | -16.60% | 201,569 |
| Feb 6, 2025 | 15.60 | 16.29 | 14.76 | 15.54 | 15.54 | -0.42% | 102,835 |
| Feb 5, 2025 | 15.75 | 16.04 | 14.50 | 15.61 | 15.61 | -3.67% | 112,543 |
| Feb 4, 2025 | 16.20 | 17.00 | 15.30 | 16.20 | 16.20 | 3.05% | 170,566 |
| Feb 3, 2025 | 16.07 | 16.49 | 15.04 | 15.72 | 15.72 | -8.33% | 173,155 |
| Jan 31, 2025 | 15.85 | 23.94 | 15.59 | 17.15 | 17.15 | 8.63% | 1,274,128 |
| Jan 30, 2025 | 16.54 | 17.10 | 14.93 | 15.79 | 15.79 | -9.28% | 240,312 |
| Jan 29, 2025 | 20.34 | 20.40 | 16.26 | 17.40 | 17.40 | -0.68% | 236,398 |
| Jan 28, 2025 | 20.40 | 20.52 | 16.30 | 17.52 | 17.52 | -10.15% | 272,487 |
| Jan 27, 2025 | 28.56 | 28.79 | 18.61 | 19.50 | 19.50 | -26.25% | 582,687 |
| Jan 24, 2025 | 24.86 | 29.10 | 22.28 | 26.44 | 26.44 | 8.47% | 530,023 |
| Jan 23, 2025 | 24.60 | 24.60 | 23.29 | 24.38 | 24.38 | -1.86% | 46,441 |
| Jan 22, 2025 | 25.45 | 25.61 | 22.28 | 24.84 | 24.84 | -2.95% | 61,442 |
| Jan 21, 2025 | 27.31 | 27.59 | 25.20 | 25.60 | 25.60 | -10.94% | 78,459 |
| Jan 17, 2025 | 29.39 | 30.30 | 27.18 | 28.74 | 28.74 | -0.73% | 70,584 |
| Jan 16, 2025 | 27.16 | 32.39 | 26.10 | 28.95 | 28.95 | 5.83% | 206,077 |
| Jan 15, 2025 | 27.94 | 29.32 | 26.40 | 27.35 | 27.35 | -0.70% | 80,242 |
| Jan 14, 2025 | 30.00 | 30.60 | 25.20 | 27.55 | 27.55 | -9.14% | 108,352 |
| Jan 13, 2025 | 27.60 | 35.40 | 21.63 | 30.32 | 30.32 | 13.58% | 467,751 |
| Jan 10, 2025 | 40.02 | 40.02 | 25.33 | 26.69 | 26.69 | -33.10% | 355,279 |
| Jan 8, 2025 | 47.40 | 48.00 | 39.00 | 39.90 | 39.90 | -19.65% | 185,999 |
| Jan 7, 2025 | 54.60 | 56.99 | 49.20 | 49.66 | 49.66 | -13.29% | 149,286 |
| Jan 6, 2025 | 59.33 | 62.40 | 55.70 | 57.27 | 57.27 | -1.84% | 150,160 |
| Jan 3, 2025 | 59.88 | 60.00 | 54.69 | 58.34 | 58.34 | -3.72% | 176,787 |
| Jan 2, 2025 | 75.00 | 78.00 | 58.51 | 60.60 | 60.60 | -15.83% | 234,891 |
| Dec 31, 2024 | 79.80 | 87.60 | 66.00 | 72.00 | 72.00 | 9.09% | 617,975 |
| Dec 30, 2024 | 57.30 | 69.00 | 55.20 | 66.00 | 66.00 | 14.58% | 220,736 |
| Dec 27, 2024 | 63.60 | 66.60 | 53.51 | 57.60 | 57.60 | -9.43% | 155,442 |
| Dec 26, 2024 | 64.20 | 67.80 | 61.20 | 63.60 | 63.60 | -0.93% | 51,303 |
| Dec 24, 2024 | 66.00 | 67.20 | 60.60 | 64.20 | 64.20 | - | 31,038 |
| Dec 23, 2024 | 70.20 | 70.75 | 61.80 | 64.20 | 64.20 | -10.08% | 57,853 |
| Dec 20, 2024 | 72.00 | 76.20 | 68.40 | 71.40 | 71.40 | - | 28,024 |
| Dec 19, 2024 | 78.00 | 79.20 | 70.20 | 71.40 | 71.40 | -9.85% | 50,101 |
| Dec 18, 2024 | 76.80 | 94.20 | 72.60 | 79.20 | 79.20 | 7.32% | 115,759 |
| Dec 17, 2024 | 82.80 | 83.70 | 72.60 | 73.80 | 73.80 | -13.38% | 58,190 |
| Dec 16, 2024 | 93.60 | 93.60 | 84.60 | 85.20 | 85.20 | -10.13% | 28,350 |
| Dec 13, 2024 | 103.20 | 104.40 | 93.00 | 94.80 | 94.80 | -9.20% | 41,102 |
| Dec 12, 2024 | 103.80 | 115.50 | 101.17 | 104.40 | 104.40 | - | 55,705 |
| Dec 11, 2024 | 109.20 | 112.80 | 102.00 | 104.40 | 104.40 | -4.40% | 31,041 |
| Dec 10, 2024 | 118.80 | 119.40 | 106.20 | 109.20 | 109.20 | -8.08% | 31,357 |
| Dec 9, 2024 | 138.60 | 139.80 | 114.95 | 118.80 | 118.80 | -12.39% | 45,104 |
| Dec 6, 2024 | 138.00 | 142.20 | 132.60 | 135.60 | 135.60 | -1.74% | 11,103 |
| Dec 5, 2024 | 138.00 | 142.66 | 130.80 | 138.00 | 138.00 | 2.22% | 18,640 |
| Dec 4, 2024 | 133.80 | 136.80 | 126.60 | 135.00 | 135.00 | - | 20,860 |
| Dec 3, 2024 | 151.20 | 153.00 | 131.40 | 135.00 | 135.00 | -11.07% | 34,878 |
| Dec 2, 2024 | 165.00 | 165.00 | 148.20 | 151.80 | 151.80 | -5.95% | 20,998 |
| Nov 29, 2024 | 165.00 | 170.40 | 160.80 | 161.40 | 161.40 | 0.37% | 10,399 |
| Nov 27, 2024 | 157.80 | 167.39 | 155.40 | 160.80 | 160.80 | 2.29% | 11,145 |
| Nov 26, 2024 | 174.00 | 190.20 | 152.40 | 157.20 | 157.20 | -8.71% | 41,705 |
| Nov 25, 2024 | 175.80 | 191.40 | 168.00 | 172.20 | 172.20 | -2.05% | 24,194 |
| Nov 22, 2024 | 189.00 | 192.00 | 174.60 | 175.80 | 175.80 | -8.44% | 27,659 |
| Nov 21, 2024 | 160.20 | 205.80 | 160.20 | 192.00 | 192.00 | 18.52% | 54,921 |
| Nov 20, 2024 | 157.80 | 170.40 | 154.80 | 162.00 | 162.00 | 5.47% | 29,837 |
| Nov 19, 2024 | 165.00 | 168.00 | 151.80 | 153.60 | 153.60 | -9.22% | 24,852 |
| Nov 18, 2024 | 152.40 | 182.39 | 152.40 | 169.20 | 169.20 | 11.02% | 55,064 |
| Nov 15, 2024 | 204.60 | 205.80 | 150.00 | 152.40 | 152.40 | -26.38% | 74,922 |
| Nov 14, 2024 | 186.00 | 220.80 | 175.20 | 207.00 | 207.00 | 5.50% | 89,939 |
| Nov 13, 2024 | 190.20 | 210.00 | 154.80 | 196.20 | 196.20 | 9.73% | 228,631 |
| Nov 12, 2024 | 103.80 | 205.20 | 101.40 | 178.80 | 178.80 | 74.27% | 985,738 |
| Nov 11, 2024 | 102.00 | 103.20 | 97.20 | 102.60 | 102.60 | 3.64% | 14,932 |
| Nov 8, 2024 | 105.60 | 108.60 | 96.00 | 99.00 | 99.00 | -6.25% | 20,307 |
| Nov 7, 2024 | 103.80 | 110.40 | 102.60 | 105.60 | 105.60 | 2.33% | 21,231 |
| Nov 6, 2024 | 112.20 | 121.80 | 103.20 | 103.20 | 103.20 | -8.02% | 23,769 |
| Nov 5, 2024 | 109.80 | 120.30 | 108.00 | 112.20 | 112.20 | 2.19% | 28,419 |
| Nov 4, 2024 | 114.60 | 115.80 | 106.20 | 109.80 | 109.80 | -5.18% | 13,715 |
| Nov 1, 2024 | 124.20 | 127.80 | 109.80 | 115.80 | 115.80 | -5.85% | 23,490 |
| Oct 31, 2024 | 140.40 | 140.40 | 122.40 | 123.00 | 123.00 | -12.02% | 25,521 |
| Oct 30, 2024 | 139.20 | 150.00 | 138.00 | 139.80 | 139.80 | 0.87% | 22,087 |
| Oct 29, 2024 | 149.40 | 153.56 | 136.20 | 138.60 | 138.60 | -8.70% | 19,662 |
| Oct 28, 2024 | 154.20 | 163.20 | 144.60 | 151.80 | 151.80 | -9.64% | 42,524 |
| Oct 25, 2024 | 157.80 | 176.40 | 155.40 | 168.00 | 168.00 | 6.06% | 33,131 |
| Oct 24, 2024 | 147.60 | 165.00 | 147.60 | 158.40 | 158.40 | 8.64% | 28,634 |
| Oct 23, 2024 | 174.60 | 174.60 | 144.60 | 145.80 | 145.80 | -17.63% | 36,183 |
| Oct 22, 2024 | 164.40 | 183.00 | 160.20 | 177.00 | 177.00 | 5.36% | 35,026 |
| Oct 21, 2024 | 164.40 | 208.80 | 163.80 | 168.00 | 168.00 | 2.94% | 102,276 |
| Oct 18, 2024 | 141.00 | 168.66 | 138.00 | 163.20 | 163.20 | 15.25% | 48,711 |
| Oct 17, 2024 | 147.60 | 159.00 | 138.00 | 141.60 | 141.60 | 3.51% | 51,571 |
| Oct 16, 2024 | 138.00 | 146.39 | 135.00 | 136.80 | 136.80 | 0.44% | 19,007 |
| Oct 15, 2024 | 148.20 | 162.00 | 133.20 | 136.20 | 136.20 | -10.28% | 39,646 |
| Oct 14, 2024 | 128.40 | 153.60 | 127.20 | 151.80 | 151.80 | 18.78% | 36,863 |
| Oct 11, 2024 | 133.20 | 133.58 | 126.06 | 127.80 | 127.80 | -4.91% | 18,493 |
| Oct 10, 2024 | 134.40 | 146.40 | 132.00 | 134.40 | 134.40 | -0.44% | 23,701 |
| Oct 9, 2024 | 138.00 | 145.80 | 135.00 | 135.00 | 135.00 | -2.60% | 19,088 |
| Oct 8, 2024 | 156.60 | 157.80 | 138.00 | 138.60 | 138.60 | -11.49% | 19,709 |
| Oct 7, 2024 | 141.60 | 163.20 | 135.00 | 156.60 | 156.60 | 3.98% | 34,903 |
| Oct 4, 2024 | 147.60 | 166.79 | 134.40 | 150.60 | 150.60 | 1.21% | 46,688 |
| Oct 3, 2024 | 159.00 | 164.40 | 144.60 | 148.80 | 148.80 | -9.82% | 36,378 |
| Oct 2, 2024 | 214.20 | 219.00 | 158.40 | 165.00 | 165.00 | -14.60% | 92,969 |
| Oct 1, 2024 | 172.20 | 238.20 | 168.00 | 193.20 | 193.20 | 2.22% | 139,536 |
| Sep 30, 2024 | 206.40 | 209.85 | 186.00 | 189.00 | 189.00 | -13.46% | 39,082 |
| Sep 27, 2024 | 248.40 | 250.08 | 216.00 | 218.40 | 218.40 | -13.74% | 33,172 |