Mullen Automotive Inc. (MULN)
1.42
-0.42 (-22.83%)
At close: Apr 15, 2025, 3:59 PM
1.36
-3.89%
After-hours: Apr 15, 2025, 07:59 PM EDT
Mullen Automotive Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.24 | 2.24 | 2.29 | 2.29 | 1.81 | 1.81 | 1.84 | 1.84 | -15.60% | 2,946,623 |
| Apr 11, 2025 | 2.04 | 2.04 | 2.88 | 2.88 | 2.02 | 2.02 | 2.18 | 2.18 | -39.44% | 4,353,969 |
| Apr 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 3.50 | 3.50 | 3.60 | 3.60 | -10.00% | 77,971,600 |
| Apr 9, 2025 | 4.10 | 4.10 | 4.50 | 4.50 | 3.60 | 3.60 | 4.00 | 4.00 | -19.03% | 166,683,400 |
| Apr 8, 2025 | 5.37 | 5.37 | 6.50 | 6.50 | 4.80 | 4.80 | 4.94 | 4.94 | -17.67% | 116,441,916 |
| Apr 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 5.63 | 5.63 | 6.00 | 6.00 | -22.58% | 119,529,700 |
| Apr 4, 2025 | 10.84 | 10.84 | 11.37 | 11.37 | 7.40 | 7.40 | 7.75 | 7.75 | -2.52% | 368,296,218 |
| Apr 3, 2025 | 9.48 | 9.48 | 9.73 | 9.73 | 7.77 | 7.77 | 7.95 | 7.95 | -22.82% | 61,118,104 |
| Apr 2, 2025 | 9.60 | 9.60 | 10.99 | 10.99 | 9.60 | 9.60 | 10.30 | 10.30 | -3.74% | 40,859,018 |
| Apr 1, 2025 | 11.35 | 11.35 | 12.00 | 12.00 | 9.63 | 9.63 | 10.70 | 10.70 | 1.90% | 75,599,320 |
| Mar 31, 2025 | 15.90 | 15.90 | 16.07 | 16.07 | 9.51 | 9.51 | 10.50 | 10.50 | -8.70% | 205,637,200 |
| Mar 28, 2025 | 16.00 | 16.00 | 16.20 | 16.20 | 11.00 | 11.00 | 11.50 | 11.50 | -28.13% | 57,753,800 |
| Mar 27, 2025 | 21.01 | 21.01 | 22.50 | 22.50 | 15.32 | 15.32 | 16.00 | 16.00 | -19.72% | 70,364,336 |
| Mar 26, 2025 | 25.00 | 25.00 | 25.49 | 25.49 | 18.50 | 18.50 | 19.93 | 19.93 | -16.89% | 70,029,112 |
| Mar 25, 2025 | 35.96 | 35.96 | 72.21 | 72.21 | 23.10 | 23.10 | 23.98 | 23.98 | -6.25% | 418,402,100 |
| Mar 24, 2025 | 28.18 | 28.18 | 35.73 | 35.73 | 25.00 | 25.00 | 25.58 | 25.58 | -11.49% | 32,452,500 |
| Mar 21, 2025 | 32.00 | 32.00 | 32.34 | 32.34 | 27.73 | 27.73 | 28.90 | 28.90 | -15.02% | 15,564,408 |
| Mar 20, 2025 | 40.00 | 40.00 | 41.00 | 41.00 | 33.55 | 33.55 | 34.01 | 34.01 | -14.98% | 12,674,600 |
| Mar 19, 2025 | 41.45 | 41.45 | 48.88 | 48.88 | 36.50 | 36.50 | 40.00 | 40.00 | -12.66% | 12,981,208 |
| Mar 18, 2025 | 52.00 | 52.00 | 52.60 | 52.60 | 44.02 | 44.02 | 45.80 | 45.80 | -23.67% | 8,631,744 |
| Mar 17, 2025 | 72.00 | 72.00 | 72.90 | 72.90 | 57.10 | 57.10 | 60.00 | 60.00 | -20.14% | 6,413,441 |
| Mar 14, 2025 | 81.75 | 81.75 | 84.20 | 84.20 | 73.00 | 73.00 | 75.13 | 75.13 | -9.26% | 3,255,429 |
| Mar 13, 2025 | 100.00 | 100.00 | 107.50 | 107.50 | 80.10 | 80.10 | 82.80 | 82.80 | -21.89% | 3,870,600 |
| Mar 12, 2025 | 102.00 | 102.00 | 136.00 | 136.00 | 96.10 | 96.10 | 106.00 | 106.00 | 9714.81% | 5,760,100 |
| Mar 11, 2025 | 1.18 | 1.18 | 1.19 | 1.19 | 1.02 | 1.02 | 1.08 | 1.08 | -13.60% | 2,481,516 |
| Mar 10, 2025 | 1.30 | 1.30 | 1.37 | 1.37 | 1.21 | 1.21 | 1.25 | 1.25 | -18.30% | 1,731,308 |
| Mar 7, 2025 | 1.48 | 1.48 | 1.61 | 1.61 | 1.35 | 1.35 | 1.53 | 1.53 | -3.16% | 1,825,200 |
| Mar 6, 2025 | 1.75 | 1.75 | 1.90 | 1.90 | 1.55 | 1.55 | 1.58 | 1.58 | -14.59% | 1,828,900 |
| Mar 5, 2025 | 2.01 | 2.01 | 2.21 | 2.21 | 1.82 | 1.82 | 1.85 | 1.85 | -13.95% | 2,106,137 |
| Mar 4, 2025 | 2.03 | 2.03 | 2.84 | 2.84 | 2.03 | 2.03 | 2.15 | 2.15 | 4.37% | 3,868,300 |
| Mar 3, 2025 | 2.61 | 2.61 | 3.06 | 3.06 | 2.05 | 2.05 | 2.06 | 2.06 | -19.84% | 1,859,916 |
| Feb 28, 2025 | 2.75 | 2.75 | 2.89 | 2.89 | 2.50 | 2.50 | 2.57 | 2.57 | -13.18% | 1,277,723 |
| Feb 27, 2025 | 3.73 | 3.73 | 3.75 | 3.75 | 2.85 | 2.85 | 2.96 | 2.96 | -26.73% | 3,914,900 |
| Feb 26, 2025 | 4.95 | 4.95 | 5.68 | 5.68 | 3.28 | 3.28 | 4.04 | 4.04 | 71.19% | 94,610,024 |
| Feb 25, 2025 | 2.93 | 2.93 | 3.10 | 3.10 | 2.29 | 2.29 | 2.36 | 2.36 | -27.83% | 1,759,100 |
| Feb 24, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.25 | 3.25 | 3.27 | 3.27 | -18.45% | 1,284,412 |
| Feb 21, 2025 | 5.05 | 5.05 | 5.40 | 5.40 | 3.96 | 3.96 | 4.01 | 4.01 | -21.98% | 1,503,925 |
| Feb 20, 2025 | 6.76 | 6.76 | 6.83 | 6.83 | 4.95 | 4.95 | 5.14 | 5.14 | -28.11% | 1,352,528 |
| Feb 19, 2025 | 9.05 | 9.05 | 9.16 | 9.16 | 7.05 | 7.05 | 7.15 | 7.15 | -27.78% | 1,009,700 |
| Feb 18, 2025 | 11.00 | 11.00 | 11.05 | 11.05 | 9.31 | 9.31 | 9.90 | 9.90 | -16.24% | 523,400 |
| Feb 14, 2025 | 13.44 | 13.44 | 13.80 | 13.80 | 11.41 | 11.41 | 11.82 | 11.82 | -12.25% | 295,318 |
| Feb 13, 2025 | 19.02 | 19.02 | 21.28 | 21.28 | 12.67 | 12.67 | 13.47 | 13.47 | -26.15% | 629,407 |
| Feb 12, 2025 | 13.87 | 13.87 | 19.80 | 19.80 | 13.87 | 13.87 | 18.24 | 18.24 | 18.06% | 449,061 |
| Feb 11, 2025 | 14.11 | 14.11 | 17.51 | 17.51 | 13.50 | 13.50 | 15.45 | 15.45 | 13.94% | 439,025 |
| Feb 10, 2025 | 13.18 | 13.18 | 13.90 | 13.90 | 12.63 | 12.63 | 13.56 | 13.56 | 4.63% | 123,150 |
| Feb 7, 2025 | 15.12 | 15.12 | 15.35 | 15.35 | 10.80 | 10.80 | 12.96 | 12.96 | -16.60% | 201,570 |
| Feb 6, 2025 | 15.60 | 15.60 | 16.29 | 16.29 | 14.76 | 14.76 | 15.54 | 15.54 | -0.45% | 102,835 |
| Feb 5, 2025 | 15.75 | 15.75 | 16.04 | 16.04 | 14.50 | 14.50 | 15.61 | 15.61 | -3.64% | 112,543 |
| Feb 4, 2025 | 16.20 | 16.20 | 17.00 | 17.00 | 15.30 | 15.30 | 16.20 | 16.20 | 3.05% | 170,567 |
| Feb 3, 2025 | 16.07 | 16.07 | 16.49 | 16.49 | 15.04 | 15.04 | 15.72 | 15.72 | -8.34% | 173,155 |