Mullen Automotive, Inc. (MULN)
NASDAQ: MULN · Real-Time Price · USD
3.640
-0.580 (-13.74%)
At close: Sep 27, 2024, 4:00 PM
3.650
+0.010 (0.27%)
After-hours: Sep 27, 2024, 7:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 4.14 | 4.17 | 3.60 | 3.64 | 3.64 | -13.74% | 1,950,008 |
| 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 |
| Aug 23, 2024 | 37.60 | 48.90 | 30.51 | 33.55 | 33.55 | -6.68% | 1,409,681 |
| Aug 22, 2024 | 25.10 | 37.37 | 24.31 | 35.95 | 35.95 | 41.81% | 1,143,931 |
| Aug 21, 2024 | 27.46 | 30.83 | 24.52 | 25.35 | 25.35 | 4.54% | 774,530 |
| Aug 20, 2024 | 25.74 | 30.00 | 23.55 | 24.25 | 24.25 | -3.19% | 471,301 |
| Aug 19, 2024 | 27.30 | 27.30 | 23.00 | 25.05 | 25.05 | -7.77% | 319,923 |
| Aug 16, 2024 | 31.64 | 31.70 | 26.30 | 27.16 | 27.16 | -20.31% | 376,433 |
| Aug 15, 2024 | 38.33 | 44.11 | 33.66 | 34.08 | 34.08 | -9.10% | 292,867 |
| Aug 14, 2024 | 44.79 | 45.00 | 37.01 | 37.49 | 37.49 | -15.03% | 157,088 |
| Aug 13, 2024 | 51.80 | 52.08 | 43.33 | 44.12 | 44.12 | -16.31% | 124,522 |
| Aug 12, 2024 | 61.54 | 63.00 | 51.60 | 52.72 | 52.72 | -11.77% | 122,249 |
| Aug 9, 2024 | 70.69 | 72.47 | 59.00 | 59.75 | 59.75 | -17.01% | 152,479 |
| Aug 8, 2024 | 72.10 | 90.00 | 70.45 | 72.00 | 72.00 | -0.30% | 281,079 |
| Aug 7, 2024 | 85.07 | 85.50 | 70.00 | 72.22 | 72.22 | -10.86% | 150,171 |
| Aug 6, 2024 | 89.61 | 97.00 | 78.01 | 81.02 | 81.02 | 5.52% | 255,006 |
| Aug 5, 2024 | 80.45 | 82.99 | 75.03 | 76.78 | 76.78 | -12.89% | 55,409 |
| Aug 2, 2024 | 100.00 | 101.00 | 87.52 | 88.14 | 88.14 | -12.73% | 72,083 |
| Aug 1, 2024 | 117.00 | 118.00 | 101.00 | 101.00 | 101.00 | -12.93% | 45,121 |
| Jul 31, 2024 | 132.00 | 132.00 | 116.00 | 116.00 | 116.00 | -13.75% | 57,409 |
| Jul 30, 2024 | 114.00 | 139.00 | 111.00 | 134.50 | 134.50 | 20.09% | 128,348 |
| Jul 29, 2024 | 111.00 | 118.00 | 109.00 | 112.00 | 112.00 | -2.61% | 37,892 |
| Jul 26, 2024 | 117.00 | 120.00 | 113.00 | 115.00 | 115.00 | -4.17% | 35,505 |
| Jul 25, 2024 | 117.00 | 124.50 | 111.00 | 120.00 | 120.00 | -2.44% | 56,204 |
| Jul 24, 2024 | 135.00 | 135.00 | 121.00 | 123.00 | 123.00 | -10.22% | 47,159 |
| Jul 23, 2024 | 138.00 | 143.00 | 133.00 | 137.00 | 137.00 | -3.52% | 31,164 |
| Jul 22, 2024 | 149.00 | 150.00 | 137.00 | 142.00 | 142.00 | -2.74% | 26,719 |
| Jul 19, 2024 | 157.00 | 157.00 | 144.00 | 146.00 | 146.00 | -8.75% | 33,031 |
| Jul 18, 2024 | 172.00 | 178.00 | 160.00 | 160.00 | 160.00 | -6.98% | 27,926 |
| Jul 17, 2024 | 178.00 | 180.00 | 166.00 | 172.00 | 172.00 | -7.03% | 39,243 |
| Jul 16, 2024 | 198.00 | 198.00 | 180.00 | 185.00 | 185.00 | -7.04% | 47,719 |
| Jul 15, 2024 | 217.00 | 220.00 | 198.50 | 199.00 | 199.00 | -4.33% | 33,773 |
| Jul 12, 2024 | 213.00 | 214.00 | 204.00 | 208.00 | 208.00 | -3.26% | 27,335 |
| Jul 11, 2024 | 220.00 | 223.00 | 212.00 | 215.00 | 215.00 | -1.38% | 21,822 |
| Jul 10, 2024 | 223.00 | 236.00 | 217.00 | 218.00 | 218.00 | -1.80% | 20,503 |
| Jul 9, 2024 | 234.00 | 234.00 | 215.01 | 222.00 | 222.00 | -3.06% | 19,942 |
| Jul 8, 2024 | 235.00 | 239.00 | 226.00 | 229.00 | 229.00 | -0.43% | 13,297 |
| Jul 5, 2024 | 241.00 | 242.00 | 225.00 | 230.00 | 230.00 | -4.17% | 12,806 |
| Jul 3, 2024 | 234.00 | 250.00 | 232.00 | 240.00 | 240.00 | 2.56% | 8,750 |
| Jul 2, 2024 | 246.00 | 246.00 | 230.00 | 234.00 | 234.00 | -3.31% | 10,019 |
| Jul 1, 2024 | 240.00 | 243.00 | 231.00 | 242.00 | 242.00 | 0.83% | 8,947 |
| Jun 28, 2024 | 256.00 | 256.00 | 238.00 | 240.00 | 240.00 | -5.51% | 9,658 |
| Jun 27, 2024 | 242.00 | 257.00 | 237.00 | 254.00 | 254.00 | 2.42% | 10,276 |
| Jun 26, 2024 | 244.00 | 249.00 | 236.00 | 248.00 | 248.00 | -4.62% | 16,673 |
| Jun 25, 2024 | 263.50 | 269.00 | 258.00 | 260.00 | 260.00 | -2.26% | 10,445 |
| Jun 24, 2024 | 267.00 | 280.00 | 262.00 | 266.00 | 266.00 | -0.75% | 9,877 |
| Jun 21, 2024 | 262.00 | 275.00 | 258.00 | 268.00 | 268.00 | - | 10,366 |
| Jun 20, 2024 | 251.00 | 281.97 | 250.00 | 268.00 | 268.00 | 5.10% | 19,796 |
| Jun 18, 2024 | 261.00 | 276.00 | 252.00 | 255.00 | 255.00 | -4.49% | 14,612 |
| Jun 17, 2024 | 262.00 | 277.00 | 251.00 | 267.00 | 267.00 | 0.38% | 15,026 |
| Jun 14, 2024 | 260.00 | 293.00 | 258.00 | 266.00 | 266.00 | -0.37% | 24,317 |
| Jun 13, 2024 | 292.00 | 294.00 | 260.00 | 267.00 | 267.00 | -4.64% | 26,122 |
| Jun 12, 2024 | 280.00 | 285.00 | 274.00 | 280.00 | 280.00 | -1.06% | 14,020 |
| Jun 11, 2024 | 288.00 | 289.00 | 267.50 | 283.00 | 283.00 | - | 16,795 |
| Jun 10, 2024 | 280.00 | 297.00 | 265.00 | 283.00 | 283.00 | -1.05% | 17,920 |
| Jun 7, 2024 | 307.00 | 308.01 | 281.50 | 286.00 | 286.00 | -9.92% | 31,670 |
| Jun 6, 2024 | 344.00 | 345.86 | 301.00 | 317.50 | 317.50 | -9.80% | 43,156 |
| Jun 5, 2024 | 364.00 | 371.80 | 350.00 | 352.00 | 352.00 | -7.37% | 23,545 |
| Jun 4, 2024 | 383.00 | 388.50 | 358.00 | 380.00 | 380.00 | -5.00% | 19,497 |
| Jun 3, 2024 | 440.00 | 441.00 | 370.00 | 400.00 | 400.00 | -11.70% | 25,191 |
| May 31, 2024 | 385.00 | 478.00 | 384.00 | 453.00 | 453.00 | 16.15% | 49,171 |
| May 30, 2024 | 380.00 | 400.00 | 361.00 | 390.00 | 390.00 | 2.63% | 8,654 |
| May 29, 2024 | 410.00 | 416.00 | 368.00 | 380.00 | 380.00 | -8.87% | 19,062 |
| May 28, 2024 | 437.00 | 448.90 | 408.00 | 417.00 | 417.00 | -4.36% | 11,970 |
| May 24, 2024 | 413.00 | 445.00 | 402.00 | 436.00 | 436.00 | 8.73% | 11,819 |
| May 23, 2024 | 433.00 | 434.82 | 394.00 | 401.00 | 401.00 | -8.45% | 12,612 |
| May 22, 2024 | 447.00 | 454.99 | 425.00 | 438.00 | 438.00 | 1.51% | 13,502 |
| May 21, 2024 | 457.00 | 470.50 | 421.00 | 431.50 | 431.50 | -8.77% | 16,685 |
| May 20, 2024 | 507.00 | 533.00 | 460.00 | 473.00 | 473.00 | -2.67% | 21,907 |
| May 17, 2024 | 558.00 | 558.90 | 474.00 | 486.00 | 486.00 | -13.52% | 26,032 |
| May 16, 2024 | 560.00 | 612.99 | 548.00 | 562.00 | 562.00 | 0.36% | 22,420 |
| May 15, 2024 | 610.00 | 632.37 | 535.00 | 560.00 | 560.00 | -8.65% | 27,348 |
| May 14, 2024 | 715.00 | 745.00 | 611.04 | 613.00 | 613.00 | 6.06% | 96,452 |
| May 13, 2024 | 605.00 | 625.00 | 558.00 | 578.00 | 578.00 | -5.09% | 33,733 |
| May 10, 2024 | 634.00 | 695.00 | 594.20 | 609.00 | 609.00 | -4.84% | 47,717 |
| May 9, 2024 | 702.00 | 765.00 | 616.00 | 640.00 | 640.00 | -6.30% | 81,886 |
| May 8, 2024 | 542.00 | 785.00 | 537.00 | 683.00 | 683.00 | 18.99% | 235,790 |
| May 7, 2024 | 544.00 | 610.00 | 505.00 | 574.00 | 574.00 | -4.81% | 53,991 |