Mullen Automotive, Inc. (MULN)
NASDAQ: MULN · Real-Time Price · USD
6.41
-1.70 (-20.96%)
At close: Jun 6, 2025, 4:00 PM
6.49
+0.08 (1.25%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Mullen Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.03 | 9.30 | 6.18 | 6.41 | 6.41 | -20.96% | 3,759,968 |
| Jun 5, 2025 | 14.02 | 17.70 | 7.15 | 8.11 | 8.11 | -49.63% | 7,177,359 |
| Jun 4, 2025 | 5.26 | 26.55 | 5.10 | 16.10 | 16.10 | 198.70% | 32,378,562 |
| Jun 3, 2025 | 5.63 | 6.12 | 5.33 | 5.39 | 5.39 | -3.41% | 738,878 |
| Jun 2, 2025 | 5.19 | 6.46 | 4.80 | 5.58 | 5.58 | -32.03% | 1,630,701 |
| May 30, 2025 | 10.05 | 10.45 | 7.49 | 8.21 | 8.21 | -23.20% | 441,432 |
| May 29, 2025 | 12.75 | 12.77 | 10.21 | 10.69 | 10.69 | -29.67% | 454,152 |
| May 28, 2025 | 15.83 | 15.98 | 14.85 | 15.20 | 15.20 | -4.94% | 200,373 |
| May 27, 2025 | 16.16 | 17.37 | 15.30 | 15.99 | 15.99 | -0.37% | 192,439 |
| May 23, 2025 | 16.72 | 17.30 | 15.10 | 16.05 | 16.05 | -3.31% | 326,241 |
| May 22, 2025 | 17.20 | 20.91 | 16.30 | 16.60 | 16.60 | -2.24% | 698,936 |
| May 21, 2025 | 18.56 | 18.70 | 16.20 | 16.98 | 16.98 | -14.89% | 316,301 |
| May 20, 2025 | 28.82 | 29.91 | 19.10 | 19.95 | 19.95 | -41.32% | 693,556 |
| May 19, 2025 | 16.99 | 48.88 | 16.50 | 34.00 | 34.00 | 100.12% | 5,574,279 |
| May 16, 2025 | 15.00 | 18.00 | 14.58 | 16.99 | 16.99 | 10.47% | 310,729 |
| May 15, 2025 | 16.00 | 16.23 | 14.86 | 15.38 | 15.38 | -6.79% | 88,849 |
| May 14, 2025 | 17.15 | 17.73 | 15.57 | 16.50 | 16.50 | -2.25% | 156,975 |
| May 13, 2025 | 18.71 | 22.90 | 15.10 | 16.88 | 16.88 | 0.84% | 633,404 |
| May 12, 2025 | 19.94 | 22.00 | 16.20 | 16.74 | 16.74 | -16.01% | 222,898 |
| May 9, 2025 | 22.80 | 25.00 | 19.50 | 19.93 | 19.93 | -12.13% | 157,508 |
| May 8, 2025 | 23.74 | 27.50 | 21.54 | 22.68 | 22.68 | -6.40% | 206,275 |
| May 7, 2025 | 28.00 | 28.00 | 23.14 | 24.23 | 24.23 | -13.46% | 93,684 |
| May 6, 2025 | 29.02 | 30.00 | 27.40 | 28.00 | 28.00 | -8.23% | 54,342 |
| May 5, 2025 | 28.88 | 30.80 | 27.75 | 30.51 | 30.51 | -1.49% | 61,987 |
| May 2, 2025 | 34.06 | 35.05 | 28.90 | 30.97 | 30.97 | -18.54% | 96,590 |
| May 1, 2025 | 37.00 | 45.00 | 35.47 | 38.02 | 38.02 | -2.51% | 108,345 |
| Apr 30, 2025 | 38.00 | 42.00 | 35.00 | 39.00 | 39.00 | -20.31% | 123,066 |
| Apr 29, 2025 | 57.00 | 57.90 | 46.00 | 48.94 | 48.94 | -17.05% | 82,922 |
| Apr 28, 2025 | 70.00 | 74.60 | 57.01 | 59.00 | 59.00 | -14.49% | 67,190 |
| Apr 25, 2025 | 70.00 | 73.75 | 67.20 | 69.00 | 69.00 | -6.64% | 34,026 |
| Apr 24, 2025 | 71.00 | 80.00 | 67.50 | 73.91 | 73.91 | -0.67% | 47,826 |
| Apr 23, 2025 | 82.00 | 84.00 | 72.92 | 74.41 | 74.41 | -13.48% | 69,749 |
| Apr 22, 2025 | 93.50 | 109.00 | 84.28 | 86.00 | 86.00 | -1.15% | 149,512 |
| Apr 21, 2025 | 113.00 | 113.00 | 82.01 | 87.00 | 87.00 | -22.32% | 63,119 |
| Apr 17, 2025 | 117.50 | 120.90 | 105.00 | 112.00 | 112.00 | -12.50% | 45,314 |
| Apr 16, 2025 | 120.00 | 138.90 | 112.00 | 128.00 | 128.00 | -6.57% | 45,333 |
| Apr 15, 2025 | 163.00 | 175.00 | 136.50 | 137.00 | 137.00 | -25.54% | 42,721 |
| Apr 14, 2025 | 223.50 | 229.00 | 181.00 | 184.00 | 184.00 | -15.60% | 30,127 |
| Apr 11, 2025 | 204.00 | 288.00 | 202.00 | 218.00 | 218.00 | -39.44% | 42,516 |
| Apr 10, 2025 | 424.00 | 424.00 | 350.00 | 360.00 | 360.00 | -10.00% | 7,797 |
| Apr 9, 2025 | 410.00 | 450.00 | 360.00 | 400.00 | 400.00 | -19.03% | 16,668 |
| Apr 8, 2025 | 537.00 | 650.00 | 480.00 | 494.00 | 494.00 | -17.67% | 11,644 |
| Apr 7, 2025 | 720.00 | 720.00 | 563.00 | 600.00 | 600.00 | -22.58% | 11,952 |
| Apr 4, 2025 | 1,084.00 | 1,137.00 | 740.00 | 775.00 | 775.00 | -2.52% | 36,829 |
| Apr 3, 2025 | 948.00 | 973.00 | 777.00 | 795.00 | 795.00 | -22.82% | 6,111 |
| Apr 2, 2025 | 960.00 | 1,099.00 | 960.00 | 1,030.00 | 1,030.00 | -3.74% | 4,085 |
| Apr 1, 2025 | 1,135.00 | 1,200.00 | 963.12 | 1,070.00 | 1,070.00 | 1.90% | 7,559 |
| Mar 31, 2025 | 1,590.00 | 1,607.00 | 951.00 | 1,050.00 | 1,050.00 | -8.70% | 20,563 |
| Mar 28, 2025 | 1,600.00 | 1,620.00 | 1,100.00 | 1,150.00 | 1,150.00 | -28.13% | 5,775 |
| Mar 27, 2025 | 2,101.00 | 2,250.00 | 1,532.00 | 1,600.00 | 1,600.00 | -19.72% | 7,036 |