Mullen Automotive, Inc. (MULN)
NASDAQ: MULN · Real-Time Price · USD
0.0775
-0.0119 (-13.31%)
At close: Jul 21, 2025, 4:00 PM
0.0798
+0.0023 (2.97%)
After-hours: Jul 21, 2025, 7:59 PM EDT
Mullen Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -13.31% | 75,360,208 |
| Jul 18, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -13.04% | 85,383,481 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -7.72% | 75,650,982 |
| Jul 16, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.74% | 69,381,043 |
| Jul 15, 2025 | 0.13 | 0.15 | 0.10 | 0.11 | 0.11 | -6.89% | 156,480,462 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -18.16% | 63,057,701 |
| Jul 11, 2025 | 0.16 | 0.20 | 0.14 | 0.14 | 0.14 | -4.77% | 135,302,014 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.64% | 36,159,857 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -20.29% | 62,117,001 |
| Jul 8, 2025 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -12.71% | 67,764,125 |
| Jul 7, 2025 | 0.26 | 0.35 | 0.21 | 0.24 | 0.24 | 7.38% | 318,275,983 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.22 | 0.22 | 0.22 | -18.43% | 18,046,057 |
| Jul 2, 2025 | 0.31 | 0.34 | 0.25 | 0.27 | 0.27 | -11.01% | 24,459,030 |
| Jul 1, 2025 | 0.37 | 0.38 | 0.30 | 0.31 | 0.31 | -28.68% | 17,065,875 |
| Jun 30, 2025 | 0.56 | 0.63 | 0.41 | 0.43 | 0.43 | -27.45% | 14,968,446 |
| Jun 27, 2025 | 0.71 | 0.73 | 0.59 | 0.60 | 0.60 | -21.71% | 9,826,375 |
| Jun 26, 2025 | 0.89 | 0.90 | 0.70 | 0.76 | 0.76 | -15.56% | 11,044,514 |
| Jun 25, 2025 | 1.20 | 1.21 | 0.86 | 0.90 | 0.90 | -10.89% | 18,453,506 |
| Jun 24, 2025 | 1.09 | 1.35 | 1.00 | 1.01 | 1.01 | -9.01% | 8,447,899 |
| Jun 23, 2025 | 1.34 | 1.35 | 1.03 | 1.11 | 1.11 | -16.54% | 6,251,064 |
| Jun 20, 2025 | 1.41 | 1.64 | 1.31 | 1.33 | 1.33 | 0.76% | 11,039,597 |
| Jun 18, 2025 | 1.63 | 1.63 | 1.32 | 1.32 | 1.32 | -20.00% | 5,272,654 |
| Jun 17, 2025 | 2.14 | 2.14 | 1.65 | 1.65 | 1.65 | -23.61% | 5,360,022 |
| Jun 16, 2025 | 1.80 | 2.94 | 1.62 | 2.16 | 2.16 | 8.00% | 18,135,953 |
| Jun 13, 2025 | 2.75 | 2.75 | 2.00 | 2.00 | 2.00 | -38.08% | 6,155,687 |
| Jun 12, 2025 | 4.51 | 4.51 | 3.00 | 3.23 | 3.23 | -32.57% | 5,081,078 |
| Jun 11, 2025 | 5.38 | 5.39 | 4.76 | 4.79 | 4.79 | -14.77% | 2,418,838 |
| Jun 10, 2025 | 6.11 | 6.64 | 5.50 | 5.62 | 5.62 | -5.86% | 2,158,084 |
| Jun 9, 2025 | 6.20 | 7.74 | 5.75 | 5.97 | 5.97 | -6.86% | 4,277,498 |
| Jun 6, 2025 | 9.03 | 9.30 | 6.18 | 6.41 | 6.41 | -20.96% | 3,809,420 |
| 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 |