Mullen Automotive Inc. (MULN)
0.25
-0.04 (-13.49%)
At close: Mar 24, 2025, 3:59 PM
0.26
4.20%
After-hours: Mar 24, 2025, 05:14 PM EDT
MULN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | -0.05 | -14.71% | 15,564,408 |
| Mar 20, 2025 | 0.40 | 0.41 | 0.34 | 0.34 | -0.06 | -15.00% | 12,674,600 |
| Mar 19, 2025 | 0.41 | 0.49 | 0.36 | 0.40 | -0.06 | -13.04% | 12,981,208 |
| Mar 18, 2025 | 0.52 | 0.53 | 0.44 | 0.46 | -0.14 | -23.33% | 8,631,744 |
| Mar 17, 2025 | 0.72 | 0.73 | 0.57 | 0.60 | -0.15 | -20.00% | 6,413,441 |
| Mar 14, 2025 | 0.82 | 0.84 | 0.73 | 0.75 | -0.08 | -9.64% | 3,255,429 |
| Mar 13, 2025 | 1.00 | 1.08 | 0.80 | 0.83 | -0.23 | -21.70% | 3,870,600 |
| Mar 12, 2025 | 1.02 | 1.36 | 0.96 | 1.06 | -0.02 | -1.85% | 5,760,100 |
| Mar 11, 2025 | 1.18 | 1.19 | 1.02 | 1.08 | -0.17 | -13.60% | 2,481,516 |
| Mar 10, 2025 | 1.30 | 1.37 | 1.21 | 1.25 | -0.28 | -18.30% | 1,731,308 |
| Mar 7, 2025 | 1.48 | 1.61 | 1.35 | 1.53 | -0.05 | -3.16% | 1,825,200 |
| Mar 6, 2025 | 1.75 | 1.90 | 1.55 | 1.58 | -0.27 | -14.59% | 1,828,900 |
| Mar 5, 2025 | 2.01 | 2.21 | 1.82 | 1.85 | -0.30 | -13.95% | 2,106,137 |
| Mar 4, 2025 | 2.03 | 2.84 | 2.03 | 2.15 | 0.09 | 4.37% | 3,868,300 |
| Mar 3, 2025 | 2.61 | 3.06 | 2.05 | 2.06 | -0.51 | -19.84% | 1,859,916 |
| Feb 28, 2025 | 2.75 | 2.89 | 2.50 | 2.57 | -0.39 | -13.18% | 1,277,723 |
| Feb 27, 2025 | 3.73 | 3.75 | 2.85 | 2.96 | -1.08 | -26.73% | 3,914,900 |
| Feb 26, 2025 | 4.95 | 5.68 | 3.28 | 4.04 | 1.68 | 71.19% | 94,610,024 |
| Feb 25, 2025 | 2.93 | 3.10 | 2.29 | 2.36 | -0.91 | -27.83% | 1,759,100 |
| Feb 24, 2025 | 4.01 | 4.01 | 3.25 | 3.27 | -0.74 | -18.45% | 1,284,412 |
| Feb 21, 2025 | 5.05 | 5.40 | 3.96 | 4.01 | -1.13 | -21.98% | 1,503,925 |
| Feb 20, 2025 | 6.76 | 6.83 | 4.95 | 5.14 | -2.01 | -28.11% | 1,352,528 |
| 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 |