Mullen Automotive Inc. (MULN)
NASDAQ: MULN
· Real-Time Price · USD
0.79
-0.25 (-24.04%)
At close: Aug 14, 2025, 3:59 PM
0.73
-7.79%
Pre-market: Aug 15, 2025, 09:06 AM EDT
MULN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.92 | 1.03 | 0.76 | 0.79 | 0.79 | -24.04% | 9,852,515 |
| Aug 13, 2025 | 1.26 | 1.30 | 0.94 | 1.04 | 1.04 | -24.09% | 6,925,661 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.30 | 1.37 | 1.37 | -8.67% | 4,175,209 |
| Aug 11, 2025 | 1.66 | 1.71 | 1.41 | 1.50 | 1.50 | -13.29% | 3,615,763 |
| Aug 8, 2025 | 2.02 | 2.20 | 1.67 | 1.73 | 1.73 | -19.16% | 13,328,438 |
| Aug 7, 2025 | 2.61 | 2.69 | 2.02 | 2.14 | 2.14 | -27.95% | 4,307,070 |
| Aug 6, 2025 | 4.02 | 4.06 | 2.90 | 2.97 | 2.97 | -35.85% | 3,103,688 |
| Aug 5, 2025 | 5.66 | 7.50 | 4.40 | 4.63 | 4.63 | -22.18% | 2,508,869 |
| Aug 4, 2025 | 6.48 | 6.82 | 5.53 | 5.95 | 5.95 | -31.45% | 1,541,135 |
| Aug 1, 2025 | 9.23 | 9.48 | 7.78 | 8.68 | 8.68 | -15.73% | 150,390,349 |
| Jul 31, 2025 | 11.48 | 11.93 | 10.05 | 10.30 | 10.30 | -28.97% | 776,048 |
| Jul 30, 2025 | 14.30 | 15.83 | 13.00 | 14.50 | 14.50 | 1.75% | 523,174 |
| Jul 29, 2025 | 17.23 | 17.50 | 13.45 | 14.25 | 14.25 | -11.76% | 827,370 |
| Jul 28, 2025 | 18.18 | 22.50 | 15.28 | 16.15 | 16.15 | -2.12% | 810,696 |
| Jul 25, 2025 | 16.75 | 17.90 | 14.40 | 16.50 | 16.50 | 3.13% | 904,613 |
| Jul 24, 2025 | 17.77 | 17.88 | 15.28 | 16.00 | 16.00 | -14.21% | 618,739 |
| Jul 23, 2025 | 20.25 | 24.40 | 17.50 | 18.65 | 18.65 | -4.36% | 1,593,343 |
| Jul 22, 2025 | 19.72 | 21.50 | 16.65 | 19.50 | 19.50 | 0.62% | 436,027 |
| Jul 21, 2025 | 21.25 | 21.98 | 19.00 | 19.38 | 19.38 | -13.29% | 301,441 |
| Jul 18, 2025 | 25.90 | 26.25 | 21.78 | 22.35 | 22.35 | -13.04% | 341,534 |