Mullen Automotive Inc. (MULN)
4.12
-1.02 (-19.84%)
At close: Feb 21, 2025, 3:59 PM
4.05
-1.70%
After-hours: Feb 21, 2025, 05:56 PM EST
MULN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.76 | 6.83 | 4.95 | 5.14 | -2.01 | -28.11% | 1,304,309 |
| Feb 19, 2025 | 9.05 | 9.16 | 7.05 | 7.15 | -2.75 | -27.78% | 1,009,700 |
| Feb 18, 2025 | 11.00 | 11.05 | 9.31 | 9.90 | -1.92 | -16.24% | 523,400 |
| Feb 14, 2025 | 13.44 | 13.80 | 11.41 | 11.82 | -1.65 | -12.25% | 295,318 |
| Feb 13, 2025 | 19.02 | 21.28 | 12.67 | 13.47 | -4.77 | -26.15% | 629,407 |
| Feb 12, 2025 | 13.87 | 19.80 | 13.87 | 18.24 | 2.79 | 18.06% | 449,061 |
| Feb 11, 2025 | 14.11 | 17.51 | 13.50 | 15.45 | 1.89 | 13.94% | 439,025 |
| Feb 10, 2025 | 13.18 | 13.90 | 12.63 | 13.56 | 0.60 | 4.63% | 123,150 |
| Feb 7, 2025 | 15.12 | 15.35 | 10.80 | 12.96 | -2.58 | -16.60% | 201,570 |
| Feb 6, 2025 | 15.60 | 16.29 | 14.76 | 15.54 | -0.07 | -0.45% | 102,835 |
| Feb 5, 2025 | 15.75 | 16.04 | 14.50 | 15.61 | -0.59 | -3.64% | 112,543 |
| Feb 4, 2025 | 16.20 | 17.00 | 15.30 | 16.20 | 0.48 | 3.05% | 170,567 |
| Feb 3, 2025 | 16.07 | 16.49 | 15.04 | 15.72 | -1.43 | -8.34% | 173,155 |
| Jan 31, 2025 | 15.85 | 23.94 | 15.59 | 17.15 | 1.36 | 8.61% | 1,274,131 |
| Jan 30, 2025 | 16.54 | 17.10 | 14.93 | 15.79 | -1.61 | -9.25% | 240,312 |
| Jan 29, 2025 | 20.34 | 20.40 | 16.26 | 17.40 | -0.12 | -0.68% | 236,398 |
| Jan 28, 2025 | 20.40 | 20.52 | 16.30 | 17.52 | -1.98 | -10.15% | 272,488 |
| Jan 27, 2025 | 28.56 | 28.79 | 18.61 | 19.50 | -6.94 | -26.25% | 582,688 |
| Jan 24, 2025 | 24.86 | 29.10 | 22.28 | 26.44 | 2.06 | 8.45% | 530,024 |
| Jan 23, 2025 | 24.60 | 24.60 | 23.29 | 24.38 | -0.46 | -1.85% | 46,442 |
| Jan 22, 2025 | 25.45 | 25.61 | 22.28 | 24.84 | -0.76 | -2.97% | 61,443 |
| Jan 21, 2025 | 27.31 | 27.59 | 25.20 | 25.60 | -3.14 | -10.93% | 78,460 |
| Jan 17, 2025 | 29.39 | 30.30 | 27.18 | 28.74 | -0.21 | -0.73% | 70,585 |
| Jan 16, 2025 | 27.16 | 32.39 | 26.10 | 28.95 | 1.60 | 5.85% | 206,078 |
| Jan 15, 2025 | 27.94 | 29.32 | 26.40 | 27.35 | -0.20 | -0.73% | 80,243 |
| Jan 14, 2025 | 30.00 | 30.60 | 25.20 | 27.55 | -2.77 | -9.14% | 108,353 |
| Jan 13, 2025 | 27.60 | 35.40 | 21.63 | 30.32 | 3.63 | 13.60% | 467,752 |
| Jan 10, 2025 | 40.02 | 40.02 | 25.33 | 26.69 | -13.21 | -33.11% | 355,280 |
| Jan 8, 2025 | 47.40 | 48.00 | 39.00 | 39.90 | -9.76 | -19.65% | 185,999 |
| Jan 7, 2025 | 54.60 | 56.99 | 49.20 | 49.66 | -7.61 | -13.29% | 149,287 |
| Jan 6, 2025 | 59.33 | 62.40 | 55.70 | 57.27 | -1.07 | -1.83% | 150,160 |
| Jan 3, 2025 | 59.88 | 60.00 | 54.69 | 58.34 | -2.26 | -3.73% | 176,787 |
| Jan 2, 2025 | 75.00 | 78.00 | 58.51 | 60.60 | -11.40 | -15.83% | 234,892 |
| Dec 31, 2024 | 79.80 | 87.60 | 66.00 | 72.00 | 6.00 | 9.09% | 617,976 |
| Dec 30, 2024 | 57.30 | 69.00 | 55.20 | 66.00 | 8.40 | 14.58% | 220,737 |
| Dec 27, 2024 | 63.60 | 66.60 | 53.51 | 57.60 | -6.00 | -9.43% | 155,442 |
| Dec 26, 2024 | 64.20 | 67.80 | 61.20 | 63.60 | -0.60 | -0.93% | 51,303 |
| Dec 24, 2024 | 66.00 | 67.20 | 60.60 | 64.20 | 0.00 | 0.00% | 31,038 |
| Dec 23, 2024 | 70.20 | 70.75 | 61.80 | 64.20 | -7.20 | -10.08% | 57,853 |
| Dec 20, 2024 | 72.00 | 76.20 | 68.40 | 71.40 | 0.00 | 0.00% | 28,024 |
| Dec 19, 2024 | 78.00 | 79.20 | 70.20 | 71.40 | -7.80 | -9.85% | 50,102 |
| Dec 18, 2024 | 76.80 | 94.20 | 72.60 | 79.20 | 5.40 | 7.32% | 115,760 |
| Dec 17, 2024 | 82.80 | 83.70 | 72.60 | 73.80 | -11.40 | -13.38% | 58,190 |
| Dec 16, 2024 | 93.60 | 93.60 | 84.60 | 85.20 | -9.60 | -10.13% | 28,352 |
| Dec 13, 2024 | 103.20 | 104.40 | 93.00 | 94.80 | -9.60 | -9.20% | 41,103 |
| Dec 12, 2024 | 103.80 | 115.50 | 101.17 | 104.40 | 0.00 | 0.00% | 55,705 |
| Dec 11, 2024 | 109.20 | 112.80 | 102.00 | 104.40 | -4.80 | -4.40% | 31,042 |
| Dec 10, 2024 | 118.80 | 119.40 | 106.20 | 109.20 | -9.60 | -8.08% | 31,357 |
| Dec 9, 2024 | 138.60 | 139.80 | 114.95 | 118.80 | -16.80 | -12.39% | 45,105 |
| Dec 6, 2024 | 138.00 | 142.20 | 132.60 | 135.60 | -2.40 | -1.74% | 11,104 |