Mullen Automotive, Inc. (MULN)
NASDAQ: MULN · Real-Time Price · USD
2.235
-0.295 (-11.66%)
Dec 3, 2024, 1:54 PM EST - Market open
Mullen Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |