Mullen Automotive, Inc. (MULN)
NASDAQ: MULN · Real-Time Price · USD
0.5800
-0.1100 (-15.94%)
Apr 28, 2025, 3:51 PM EDT - Market open
Mullen Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.70 | 0.75 | 0.57 | 0.58 | - | -15.52% | 5,479,981 |
| Apr 25, 2025 | 0.70 | 0.74 | 0.67 | 0.69 | 0.69 | -6.64% | 3,402,609 |
| Apr 24, 2025 | 0.71 | 0.80 | 0.68 | 0.74 | 0.74 | -0.67% | 4,782,613 |
| Apr 23, 2025 | 0.82 | 0.84 | 0.73 | 0.74 | 0.74 | -13.48% | 6,974,912 |
| Apr 22, 2025 | 0.94 | 1.09 | 0.84 | 0.86 | 0.86 | -1.15% | 14,951,264 |
| Apr 21, 2025 | 1.13 | 1.13 | 0.82 | 0.87 | 0.87 | -22.32% | 6,311,931 |
| Apr 17, 2025 | 1.18 | 1.21 | 1.05 | 1.12 | 1.12 | -12.50% | 4,531,413 |
| Apr 16, 2025 | 1.20 | 1.39 | 1.12 | 1.28 | 1.28 | -6.57% | 4,533,394 |
| Apr 15, 2025 | 1.63 | 1.75 | 1.37 | 1.37 | 1.37 | -25.54% | 4,272,133 |
| Apr 14, 2025 | 2.24 | 2.29 | 1.81 | 1.84 | 1.84 | -15.60% | 3,012,742 |
| Apr 11, 2025 | 2.04 | 2.88 | 2.02 | 2.18 | 2.18 | -39.44% | 4,251,674 |
| Apr 10, 2025 | 4.24 | 4.24 | 3.50 | 3.60 | 3.60 | -10.00% | 779,715 |
| Apr 9, 2025 | 4.10 | 4.50 | 3.60 | 4.00 | 4.00 | -19.03% | 1,666,833 |
| Apr 8, 2025 | 5.37 | 6.50 | 4.80 | 4.94 | 4.94 | -17.67% | 1,164,419 |
| Apr 7, 2025 | 7.20 | 7.20 | 5.63 | 6.00 | 6.00 | -22.58% | 1,195,296 |
| Apr 4, 2025 | 10.84 | 11.37 | 7.40 | 7.75 | 7.75 | -2.52% | 3,682,962 |
| Apr 3, 2025 | 9.48 | 9.73 | 7.77 | 7.95 | 7.95 | -22.82% | 611,181 |
| Apr 2, 2025 | 9.60 | 10.99 | 9.60 | 10.30 | 10.30 | -3.74% | 408,590 |
| Apr 1, 2025 | 11.35 | 12.00 | 9.63 | 10.70 | 10.70 | 1.90% | 755,993 |
| Mar 31, 2025 | 15.90 | 16.07 | 9.51 | 10.50 | 10.50 | -8.70% | 2,056,371 |
| Mar 28, 2025 | 16.00 | 16.20 | 11.00 | 11.50 | 11.50 | -28.13% | 577,538 |
| Mar 27, 2025 | 21.01 | 22.50 | 15.32 | 16.00 | 16.00 | -19.72% | 703,643 |
| Mar 26, 2025 | 25.00 | 25.49 | 18.50 | 19.93 | 19.93 | -16.89% | 700,291 |
| Mar 25, 2025 | 35.96 | 72.21 | 23.10 | 23.98 | 23.98 | -6.25% | 4,184,020 |
| Mar 24, 2025 | 28.18 | 35.73 | 25.00 | 25.58 | 25.58 | -11.49% | 324,524 |
| Mar 21, 2025 | 32.00 | 32.34 | 27.73 | 28.90 | 28.90 | -15.02% | 155,644 |
| Mar 20, 2025 | 40.00 | 41.00 | 33.55 | 34.01 | 34.01 | -14.98% | 126,745 |
| Mar 19, 2025 | 41.45 | 48.88 | 36.50 | 40.00 | 40.00 | -12.66% | 129,812 |
| Mar 18, 2025 | 52.00 | 52.60 | 44.02 | 45.80 | 45.80 | -23.67% | 86,317 |
| Mar 17, 2025 | 72.00 | 72.90 | 57.10 | 60.00 | 60.00 | -20.14% | 64,134 |
| Mar 14, 2025 | 81.75 | 84.20 | 73.00 | 75.13 | 75.13 | -9.26% | 32,554 |
| Mar 13, 2025 | 100.00 | 107.50 | 80.10 | 82.80 | 82.80 | -21.89% | 38,705 |
| Mar 12, 2025 | 102.00 | 136.00 | 96.10 | 106.00 | 106.00 | -1.85% | 57,600 |
| Mar 11, 2025 | 118.00 | 119.00 | 102.00 | 108.00 | 108.00 | -13.60% | 24,815 |
| Mar 10, 2025 | 130.00 | 137.00 | 121.00 | 125.00 | 125.00 | -18.30% | 16,729 |
| Mar 7, 2025 | 148.00 | 160.97 | 135.00 | 153.00 | 153.00 | -3.16% | 18,251 |
| Mar 6, 2025 | 175.00 | 189.99 | 155.00 | 158.00 | 158.00 | -14.59% | 18,289 |
| Mar 5, 2025 | 201.00 | 221.00 | 182.00 | 185.00 | 185.00 | -13.95% | 21,061 |
| Mar 4, 2025 | 203.00 | 284.00 | 203.00 | 215.00 | 215.00 | 4.37% | 38,682 |
| Mar 3, 2025 | 261.00 | 306.00 | 205.00 | 206.00 | 206.00 | -19.84% | 18,599 |
| Feb 28, 2025 | 275.00 | 288.50 | 250.00 | 257.00 | 257.00 | -13.18% | 12,777 |
| Feb 27, 2025 | 373.00 | 375.00 | 285.00 | 296.00 | 296.00 | -26.73% | 39,148 |
| Feb 26, 2025 | 495.00 | 568.00 | 328.00 | 404.00 | 404.00 | 71.19% | 943,808 |
| Feb 25, 2025 | 293.00 | 309.98 | 229.00 | 236.00 | 236.00 | -27.83% | 17,590 |
| Feb 24, 2025 | 401.00 | 401.00 | 325.00 | 327.00 | 327.00 | -18.45% | 12,844 |
| Feb 21, 2025 | 505.00 | 540.00 | 396.00 | 401.00 | 401.00 | -21.98% | 15,039 |
| Feb 20, 2025 | 676.00 | 682.89 | 494.50 | 514.00 | 514.00 | -28.11% | 13,525 |
| Feb 19, 2025 | 905.00 | 916.00 | 705.00 | 715.00 | 715.00 | -27.78% | 10,096 |
| Feb 18, 2025 | 1,100.00 | 1,105.00 | 931.20 | 990.00 | 990.00 | -16.24% | 5,166 |
| Feb 14, 2025 | 1,344.00 | 1,380.00 | 1,141.20 | 1,182.00 | 1,182.00 | -12.25% | 2,953 |