Mullen Automotive, Inc. (MULN)
NASDAQ: MULN · Real-Time Price · USD
0.479
-0.004 (-0.73%)
At close: Jan 17, 2025, 4:00 PM
0.475
-0.004 (-0.84%)
After-hours: Jan 17, 2025, 7:59 PM EST
Mullen Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.49 | 0.51 | 0.45 | 0.48 | 0.48 | -0.73% | 4,235,081 |
| Jan 16, 2025 | 0.45 | 0.54 | 0.44 | 0.48 | 0.48 | 5.83% | 12,364,666 |
| Jan 15, 2025 | 0.47 | 0.49 | 0.44 | 0.46 | 0.46 | -0.70% | 4,814,554 |
| Jan 14, 2025 | 0.50 | 0.51 | 0.42 | 0.46 | 0.46 | -9.14% | 6,501,158 |
| Jan 13, 2025 | 0.46 | 0.59 | 0.36 | 0.51 | 0.51 | 13.58% | 28,065,084 |
| Jan 10, 2025 | 0.67 | 0.67 | 0.42 | 0.44 | 0.44 | -33.10% | 21,316,777 |
| Jan 8, 2025 | 0.79 | 0.80 | 0.65 | 0.67 | 0.67 | -19.65% | 11,159,946 |
| Jan 7, 2025 | 0.91 | 0.95 | 0.82 | 0.83 | 0.83 | -13.29% | 8,957,179 |
| Jan 6, 2025 | 0.99 | 1.04 | 0.93 | 0.95 | 0.95 | -1.84% | 9,009,623 |
| Jan 3, 2025 | 1.00 | 1.00 | 0.91 | 0.97 | 0.97 | -3.72% | 10,607,238 |
| Jan 2, 2025 | 1.25 | 1.30 | 0.98 | 1.01 | 1.01 | -15.83% | 14,093,475 |
| Dec 31, 2024 | 1.33 | 1.46 | 1.10 | 1.20 | 1.20 | 9.09% | 37,078,542 |
| Dec 30, 2024 | 0.96 | 1.15 | 0.92 | 1.10 | 1.10 | 14.58% | 13,244,186 |
| Dec 27, 2024 | 1.06 | 1.11 | 0.89 | 0.96 | 0.96 | -9.43% | 9,326,547 |
| Dec 26, 2024 | 1.07 | 1.13 | 1.02 | 1.06 | 1.06 | -0.93% | 3,078,224 |
| Dec 24, 2024 | 1.10 | 1.12 | 1.01 | 1.07 | 1.07 | - | 1,862,295 |
| Dec 23, 2024 | 1.17 | 1.18 | 1.03 | 1.07 | 1.07 | -10.08% | 3,471,191 |
| Dec 20, 2024 | 1.20 | 1.27 | 1.14 | 1.19 | 1.19 | - | 1,681,444 |
| Dec 19, 2024 | 1.30 | 1.32 | 1.17 | 1.19 | 1.19 | -9.85% | 3,006,074 |
| Dec 18, 2024 | 1.28 | 1.57 | 1.21 | 1.32 | 1.32 | 7.32% | 6,945,581 |
| Dec 17, 2024 | 1.38 | 1.40 | 1.21 | 1.23 | 1.23 | -13.38% | 3,491,430 |
| Dec 16, 2024 | 1.56 | 1.56 | 1.41 | 1.42 | 1.42 | -10.13% | 1,701,053 |
| Dec 13, 2024 | 1.72 | 1.74 | 1.55 | 1.58 | 1.58 | -9.20% | 2,466,160 |
| Dec 12, 2024 | 1.73 | 1.93 | 1.69 | 1.74 | 1.74 | - | 3,342,319 |
| Dec 11, 2024 | 1.82 | 1.88 | 1.70 | 1.74 | 1.74 | -4.40% | 1,862,472 |
| Dec 10, 2024 | 1.98 | 1.99 | 1.77 | 1.82 | 1.82 | -8.08% | 1,881,429 |
| Dec 9, 2024 | 2.31 | 2.33 | 1.92 | 1.98 | 1.98 | -12.39% | 2,706,263 |
| Dec 6, 2024 | 2.30 | 2.37 | 2.21 | 2.26 | 2.26 | -1.74% | 666,239 |
| Dec 5, 2024 | 2.30 | 2.38 | 2.18 | 2.30 | 2.30 | 2.22% | 1,118,423 |
| Dec 4, 2024 | 2.23 | 2.28 | 2.11 | 2.25 | 2.25 | - | 1,251,632 |
| Dec 3, 2024 | 2.52 | 2.55 | 2.19 | 2.25 | 2.25 | -11.07% | 2,092,724 |
| Dec 2, 2024 | 2.75 | 2.75 | 2.47 | 2.53 | 2.53 | -5.95% | 1,259,892 |
| Nov 29, 2024 | 2.75 | 2.84 | 2.68 | 2.69 | 2.69 | 0.37% | 623,988 |
| Nov 27, 2024 | 2.63 | 2.79 | 2.59 | 2.68 | 2.68 | 2.29% | 668,701 |
| Nov 26, 2024 | 2.90 | 3.17 | 2.54 | 2.62 | 2.62 | -8.71% | 2,502,303 |
| Nov 25, 2024 | 2.93 | 3.19 | 2.80 | 2.87 | 2.87 | -2.05% | 1,451,658 |
| Nov 22, 2024 | 3.15 | 3.20 | 2.91 | 2.93 | 2.93 | -8.44% | 1,659,557 |
| Nov 21, 2024 | 2.67 | 3.43 | 2.67 | 3.20 | 3.20 | 18.52% | 3,295,275 |
| Nov 20, 2024 | 2.63 | 2.84 | 2.58 | 2.70 | 2.70 | 5.47% | 1,790,257 |
| Nov 19, 2024 | 2.75 | 2.80 | 2.53 | 2.56 | 2.56 | -9.22% | 1,491,168 |
| Nov 18, 2024 | 2.54 | 3.04 | 2.54 | 2.82 | 2.82 | 11.02% | 3,303,854 |
| Nov 15, 2024 | 3.41 | 3.43 | 2.50 | 2.54 | 2.54 | -26.38% | 4,495,323 |
| Nov 14, 2024 | 3.10 | 3.68 | 2.92 | 3.45 | 3.45 | 5.50% | 5,396,381 |
| Nov 13, 2024 | 3.17 | 3.50 | 2.58 | 3.27 | 3.27 | 9.73% | 13,717,917 |
| Nov 12, 2024 | 1.73 | 3.42 | 1.69 | 2.98 | 2.98 | 74.27% | 59,144,293 |
| Nov 11, 2024 | 1.70 | 1.72 | 1.62 | 1.71 | 1.71 | 3.64% | 895,942 |
| Nov 8, 2024 | 1.76 | 1.81 | 1.60 | 1.65 | 1.65 | -6.25% | 1,218,438 |
| Nov 7, 2024 | 1.73 | 1.84 | 1.71 | 1.76 | 1.76 | 2.33% | 1,273,865 |
| Nov 6, 2024 | 1.87 | 2.03 | 1.72 | 1.72 | 1.72 | -8.02% | 1,426,181 |
| Nov 5, 2024 | 1.83 | 2.01 | 1.80 | 1.87 | 1.87 | 2.19% | 1,705,160 |
| Nov 4, 2024 | 1.91 | 1.93 | 1.77 | 1.83 | 1.83 | -5.18% | 822,923 |
| Nov 1, 2024 | 2.07 | 2.13 | 1.83 | 1.93 | 1.93 | -5.85% | 1,409,453 |
| Oct 31, 2024 | 2.34 | 2.34 | 2.04 | 2.05 | 2.05 | -12.02% | 1,531,276 |
| Oct 30, 2024 | 2.32 | 2.50 | 2.30 | 2.33 | 2.33 | 0.87% | 1,325,231 |
| Oct 29, 2024 | 2.49 | 2.56 | 2.27 | 2.31 | 2.31 | -8.70% | 1,179,728 |
| Oct 28, 2024 | 2.57 | 2.72 | 2.41 | 2.53 | 2.53 | -9.64% | 2,551,452 |
| Oct 25, 2024 | 2.63 | 2.94 | 2.59 | 2.80 | 2.80 | 6.06% | 1,987,886 |
| Oct 24, 2024 | 2.46 | 2.75 | 2.46 | 2.64 | 2.64 | 8.64% | 1,718,072 |
| Oct 23, 2024 | 2.91 | 2.91 | 2.41 | 2.43 | 2.43 | -17.63% | 2,170,990 |
| Oct 22, 2024 | 2.74 | 3.05 | 2.67 | 2.95 | 2.95 | 5.36% | 2,101,569 |
| Oct 21, 2024 | 2.74 | 3.48 | 2.73 | 2.80 | 2.80 | 2.94% | 6,136,584 |
| Oct 18, 2024 | 2.35 | 2.81 | 2.30 | 2.72 | 2.72 | 15.25% | 2,922,694 |
| Oct 17, 2024 | 2.46 | 2.65 | 2.30 | 2.36 | 2.36 | 3.51% | 3,094,303 |
| Oct 16, 2024 | 2.30 | 2.44 | 2.25 | 2.28 | 2.28 | 0.44% | 1,140,426 |
| Oct 15, 2024 | 2.47 | 2.70 | 2.22 | 2.27 | 2.27 | -10.28% | 2,378,817 |
| Oct 14, 2024 | 2.14 | 2.56 | 2.12 | 2.53 | 2.53 | 18.78% | 2,211,834 |
| Oct 11, 2024 | 2.22 | 2.23 | 2.10 | 2.13 | 2.13 | -4.91% | 1,109,623 |
| Oct 10, 2024 | 2.24 | 2.44 | 2.20 | 2.24 | 2.24 | -0.44% | 1,422,074 |
| Oct 9, 2024 | 2.30 | 2.43 | 2.25 | 2.25 | 2.25 | -2.60% | 1,145,290 |
| Oct 8, 2024 | 2.61 | 2.63 | 2.30 | 2.31 | 2.31 | -11.49% | 1,182,545 |
| Oct 7, 2024 | 2.36 | 2.72 | 2.25 | 2.61 | 2.61 | 3.98% | 2,094,186 |
| Oct 4, 2024 | 2.46 | 2.78 | 2.24 | 2.51 | 2.51 | 1.21% | 2,801,294 |
| Oct 3, 2024 | 2.65 | 2.74 | 2.41 | 2.48 | 2.48 | -9.82% | 2,182,714 |
| Oct 2, 2024 | 3.57 | 3.65 | 2.64 | 2.75 | 2.75 | -14.60% | 5,578,195 |
| Oct 1, 2024 | 2.87 | 3.97 | 2.80 | 3.22 | 3.22 | 2.22% | 8,372,184 |
| Sep 30, 2024 | 3.44 | 3.50 | 3.10 | 3.15 | 3.15 | -13.46% | 2,344,961 |
| Sep 27, 2024 | 4.14 | 4.17 | 3.60 | 3.64 | 3.64 | -13.74% | 1,990,350 |
| Sep 26, 2024 | 4.63 | 4.71 | 4.10 | 4.22 | 4.22 | -9.25% | 2,161,795 |
| Sep 25, 2024 | 4.85 | 4.96 | 4.38 | 4.65 | 4.65 | -8.28% | 1,487,555 |
| Sep 24, 2024 | 5.91 | 6.08 | 4.90 | 5.07 | 5.07 | -13.48% | 2,235,400 |
| Sep 23, 2024 | 6.41 | 6.44 | 5.68 | 5.86 | 5.86 | -12.28% | 1,770,072 |
| Sep 20, 2024 | 8.10 | 8.48 | 6.58 | 6.68 | 6.68 | -13.13% | 1,438,811 |
| Sep 19, 2024 | 7.85 | 8.86 | 7.15 | 7.69 | 7.69 | -4.23% | 1,569,145 |
| Sep 18, 2024 | 10.03 | 10.03 | 8.00 | 8.03 | 8.03 | -23.16% | 1,318,544 |
| Sep 17, 2024 | 11.86 | 13.82 | 9.55 | 10.45 | 10.45 | -11.74% | 1,223,978 |
| Sep 16, 2024 | 12.71 | 12.80 | 10.80 | 11.84 | 11.84 | -10.44% | 662,045 |
| Sep 13, 2024 | 16.85 | 18.20 | 12.30 | 13.22 | 13.22 | -20.84% | 1,208,714 |
| Sep 12, 2024 | 17.73 | 19.99 | 15.55 | 16.70 | 16.70 | -4.57% | 773,651 |
| Sep 11, 2024 | 14.25 | 20.16 | 14.10 | 17.50 | 17.50 | 24.03% | 1,195,585 |
| Sep 10, 2024 | 17.01 | 17.21 | 13.61 | 14.11 | 14.11 | -17.00% | 599,058 |
| Sep 9, 2024 | 17.49 | 17.86 | 16.52 | 17.00 | 17.00 | -10.10% | 333,083 |
| Sep 6, 2024 | 22.00 | 22.00 | 18.63 | 18.91 | 18.91 | -12.41% | 506,825 |
| Sep 5, 2024 | 22.07 | 23.48 | 21.15 | 21.59 | 21.59 | -1.19% | 337,689 |
| Sep 4, 2024 | 23.50 | 25.40 | 21.18 | 21.85 | 21.85 | 3.51% | 1,378,801 |
| Sep 3, 2024 | 21.41 | 23.27 | 20.12 | 21.11 | 21.11 | -1.81% | 453,418 |
| Aug 30, 2024 | 23.98 | 24.20 | 20.20 | 21.50 | 21.50 | -10.04% | 524,673 |
| Aug 29, 2024 | 27.90 | 31.15 | 23.23 | 23.90 | 23.90 | -12.61% | 829,744 |
| Aug 28, 2024 | 28.94 | 30.04 | 26.50 | 27.35 | 27.35 | -8.95% | 507,444 |
| Aug 27, 2024 | 39.50 | 41.00 | 29.53 | 30.04 | 30.04 | -17.15% | 1,253,281 |
| Aug 26, 2024 | 34.01 | 57.50 | 32.35 | 36.26 | 36.26 | 8.08% | 4,224,924 |