Mullen Automotive, Inc. (MULN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.1400 | 3.5500 | 3.0800 | 3.1600 | 3.1600 | 1,137,305 |
| Apr 25, 2024 | 3.6200 | 3.6500 | 3.1100 | 3.1700 | 3.1700 | 1,762,600 |
| Apr 24, 2024 | 2.8200 | 4.0900 | 2.8100 | 3.7700 | 3.7700 | 12,794,400 |
| Apr 23, 2024 | 2.5600 | 2.8400 | 2.5100 | 2.7300 | 2.7300 | 735,000 |
| Apr 22, 2024 | 2.6100 | 2.6400 | 2.3600 | 2.5500 | 2.5500 | 1,064,100 |
| Apr 19, 2024 | 2.8600 | 2.9100 | 2.5700 | 2.6000 | 2.6000 | 903,600 |
| Apr 18, 2024 | 2.8600 | 3.0000 | 2.8300 | 2.9100 | 2.9100 | 691,400 |
| Apr 17, 2024 | 3.2400 | 3.3000 | 2.8500 | 2.8800 | 2.8800 | 1,046,600 |
| Apr 16, 2024 | 3.1800 | 3.3900 | 3.1800 | 3.2400 | 3.2400 | 389,700 |
| Apr 15, 2024 | 3.6700 | 3.7300 | 3.1900 | 3.2300 | 3.2300 | 958,800 |
| Apr 12, 2024 | 3.8800 | 3.9200 | 3.7500 | 3.7700 | 3.7700 | 322,300 |
| Apr 11, 2024 | 3.9600 | 4.0200 | 3.8800 | 3.9400 | 3.9400 | 292,400 |
| Apr 10, 2024 | 3.9000 | 4.0500 | 3.8500 | 4.0200 | 4.0200 | 299,000 |
| Apr 09, 2024 | 4.0900 | 4.1400 | 3.9600 | 3.9900 | 3.9900 | 326,300 |
| Apr 08, 2024 | 4.0000 | 4.2900 | 3.9500 | 4.1100 | 4.1100 | 571,300 |
| Apr 05, 2024 | 4.1400 | 4.1500 | 3.8000 | 4.0000 | 4.0000 | 618,400 |
| Apr 04, 2024 | 4.5900 | 4.5900 | 4.0600 | 4.0800 | 4.0800 | 1,025,300 |
| Apr 03, 2024 | 4.6200 | 4.7000 | 4.4400 | 4.4800 | 4.4800 | 509,000 |
| Apr 02, 2024 | 4.9400 | 4.9600 | 4.6200 | 4.6600 | 4.6600 | 366,100 |
| Apr 01, 2024 | 5.1400 | 5.2500 | 4.6300 | 5.0000 | 5.0000 | 731,500 |
| Mar 28, 2024 | 4.3900 | 5.5900 | 4.3700 | 5.2000 | 5.2000 | 1,997,900 |
| Mar 27, 2024 | 4.2800 | 4.3700 | 4.2600 | 4.3500 | 4.3500 | 227,200 |
| Mar 26, 2024 | 4.5500 | 4.5800 | 4.2500 | 4.3100 | 4.3100 | 545,100 |
| Mar 25, 2024 | 4.2600 | 4.6400 | 4.2400 | 4.5500 | 4.5500 | 787,900 |
| Mar 22, 2024 | 4.5800 | 4.5800 | 4.1100 | 4.2100 | 4.2100 | 824,300 |
| Mar 21, 2024 | 4.6200 | 5.2500 | 4.4800 | 4.5700 | 4.5700 | 1,833,000 |
| Mar 20, 2024 | 4.6300 | 4.8400 | 4.4500 | 4.5900 | 4.5900 | 596,900 |
| Mar 19, 2024 | 5.1200 | 5.1900 | 4.5500 | 4.6500 | 4.6500 | 1,335,300 |
| Mar 18, 2024 | 5.5400 | 5.5400 | 5.1300 | 5.1600 | 5.1600 | 648,100 |
| Mar 15, 2024 | 5.7600 | 5.7600 | 5.4800 | 5.5000 | 5.5000 | 629,900 |
| Mar 14, 2024 | 6.4000 | 6.4400 | 5.6500 | 5.7200 | 5.7200 | 947,200 |
| Mar 13, 2024 | 6.5000 | 6.6900 | 6.3800 | 6.4000 | 6.4000 | 294,500 |
| Mar 12, 2024 | 6.7100 | 6.7500 | 6.5100 | 6.5500 | 6.5500 | 224,600 |
| Mar 11, 2024 | 6.8000 | 7.0000 | 6.6700 | 6.7300 | 6.7300 | 358,600 |
| Mar 08, 2024 | 6.7400 | 7.1100 | 6.7100 | 6.8200 | 6.8200 | 314,300 |
| Mar 07, 2024 | 6.3900 | 7.3900 | 6.3800 | 6.7700 | 6.7700 | 1,045,500 |
| Mar 06, 2024 | 6.6700 | 7.0100 | 6.2000 | 6.3500 | 6.3500 | 585,200 |
| Mar 05, 2024 | 6.9000 | 6.9000 | 6.4200 | 6.5600 | 6.5600 | 658,000 |
| Mar 04, 2024 | 7.0000 | 7.1300 | 6.8100 | 6.8800 | 6.8800 | 460,700 |
| Mar 01, 2024 | 7.1900 | 7.2500 | 6.8000 | 7.0200 | 7.0200 | 468,900 |
| Feb 29, 2024 | 7.1200 | 7.3000 | 6.9600 | 7.1200 | 7.1200 | 538,800 |
| Feb 28, 2024 | 7.3300 | 7.8000 | 6.9200 | 7.1100 | 7.1100 | 880,200 |
| Feb 27, 2024 | 7.1600 | 7.5700 | 7.1400 | 7.3100 | 7.3100 | 428,500 |
| Feb 26, 2024 | 7.1500 | 7.4000 | 7.0100 | 7.0600 | 7.0600 | 461,900 |
| Feb 23, 2024 | 7.3800 | 7.4700 | 7.1000 | 7.2000 | 7.2000 | 471,000 |
| Feb 22, 2024 | 8.1800 | 8.1800 | 7.3000 | 7.4000 | 7.4000 | 690,700 |
| Feb 21, 2024 | 8.0100 | 8.6400 | 7.8600 | 8.2100 | 8.2100 | 584,500 |
| Feb 20, 2024 | 9.1400 | 9.1400 | 7.9300 | 8.0300 | 8.0300 | 790,500 |
| Feb 16, 2024 | 7.9500 | 9.8700 | 7.7000 | 9.1300 | 9.1300 | 2,571,100 |
| Feb 15, 2024 | 7.0500 | 7.6400 | 7.0500 | 7.6100 | 7.6100 | 455,700 |
| Feb 14, 2024 | 7.1000 | 7.2400 | 6.9300 | 7.0700 | 7.0700 | 463,800 |
| Feb 13, 2024 | 7.5000 | 7.5900 | 6.8900 | 6.9800 | 6.9800 | 928,700 |
| Feb 12, 2024 | 7.0100 | 7.8400 | 6.9800 | 7.7000 | 7.7000 | 831,100 |
| Feb 09, 2024 | 6.8800 | 7.1500 | 6.7800 | 6.9700 | 6.9700 | 477,400 |
| Feb 08, 2024 | 6.8000 | 7.0300 | 6.7000 | 6.8700 | 6.8700 | 501,300 |
| Feb 07, 2024 | 6.9800 | 7.0800 | 6.7500 | 6.7500 | 6.7500 | 430,500 |
| Feb 06, 2024 | 7.1100 | 7.5800 | 6.8900 | 6.9000 | 6.9000 | 843,000 |
| Feb 05, 2024 | 6.9500 | 7.2500 | 6.7000 | 6.8500 | 6.8500 | 267,400 |
| Feb 02, 2024 | 7.2000 | 7.2700 | 6.8100 | 7.0600 | 7.0600 | 327,100 |
| Feb 01, 2024 | 7.1500 | 7.4500 | 7.0100 | 7.2700 | 7.2700 | 385,400 |
| Jan 31, 2024 | 7.1500 | 7.4700 | 7.0000 | 7.0200 | 7.0200 | 385,000 |
| Jan 30, 2024 | 7.5000 | 7.6600 | 7.0100 | 7.1900 | 7.1900 | 556,900 |
| Jan 29, 2024 | 6.7600 | 7.9700 | 6.6100 | 7.7900 | 7.7900 | 1,356,500 |
| Jan 26, 2024 | 6.8500 | 7.0700 | 6.5300 | 6.6800 | 6.6800 | 507,700 |
| Jan 25, 2024 | 6.3900 | 7.4800 | 6.3900 | 6.8600 | 6.8600 | 977,700 |
| Jan 24, 2024 | 7.0500 | 7.0600 | 6.3600 | 6.6100 | 6.6100 | 1,160,200 |
| Jan 23, 2024 | 7.8000 | 7.8100 | 7.0100 | 7.1100 | 7.1100 | 1,102,100 |
| Jan 22, 2024 | 7.7200 | 8.6000 | 7.1300 | 7.5900 | 7.5900 | 1,323,600 |
| Jan 19, 2024 | 9.0400 | 9.0500 | 7.5800 | 7.8200 | 7.8200 | 1,498,100 |
| Jan 18, 2024 | 10.5400 | 10.6800 | 8.8000 | 8.9800 | 8.9800 | 840,400 |
| Jan 17, 2024 | 10.4600 | 11.4800 | 10.3800 | 10.5200 | 10.5200 | 539,100 |
| Jan 16, 2024 | 11.0100 | 12.0500 | 10.6000 | 11.6900 | 11.6900 | 581,700 |
| Jan 12, 2024 | 12.4500 | 12.5000 | 11.0000 | 11.0300 | 11.0300 | 633,600 |
| Jan 11, 2024 | 13.7100 | 13.8000 | 12.1500 | 12.3500 | 12.3500 | 597,000 |
| Jan 10, 2024 | 14.3600 | 14.4000 | 13.3000 | 13.7700 | 13.7700 | 729,200 |
| Jan 09, 2024 | 12.7700 | 14.9500 | 12.7700 | 14.3200 | 14.3200 | 1,284,500 |
| Jan 08, 2024 | 13.1700 | 13.7900 | 12.6800 | 13.0400 | 13.0400 | 725,800 |
| Jan 05, 2024 | 12.6400 | 13.4000 | 12.1000 | 13.4000 | 13.4000 | 599,900 |
| Jan 04, 2024 | 12.5200 | 13.4100 | 12.2000 | 12.6900 | 12.6900 | 927,100 |
| Jan 03, 2024 | 12.5000 | 13.9500 | 11.7100 | 12.6600 | 12.6600 | 1,434,500 |
| Jan 02, 2024 | 13.5800 | 14.2000 | 12.0700 | 12.8600 | 12.8600 | 1,407,200 |
| Dec 29, 2023 | 15.2900 | 17.9900 | 13.7800 | 14.2900 | 14.2900 | 4,806,200 |
| Dec 28, 2023 | 11.2600 | 14.8800 | 11.2500 | 14.1200 | 14.1200 | 6,222,900 |
| Dec 27, 2023 | 11.0800 | 12.0000 | 10.3500 | 11.0000 | 11.0000 | 1,915,000 |
| Dec 26, 2023 | 10.1700 | 11.6800 | 9.4100 | 11.0400 | 11.0400 | 5,061,000 |
| Dec 22, 2023 | 14.1700 | 14.7300 | 9.4400 | 9.8400 | 9.8400 | 6,107,200 |
| Dec 21, 2023 | 8.0000 | 18.7000 | 6.9500 | 14.2500 | 14.2500 | 24,908,800 |
| Dec 21, 2023 | 1:100 Stock Split | |||||
| Dec 20, 2023 | 9.0000 | 9.0000 | 8.0000 | 8.0000 | 8.0000 | 1,107,096 |
| Dec 19, 2023 | 11.0000 | 12.0000 | 9.0000 | 9.0000 | 9.0000 | 1,962,687 |
| Dec 18, 2023 | 14.0000 | 15.0000 | 10.0000 | 11.0000 | 11.0000 | 1,020,663 |
| Dec 15, 2023 | 14.0000 | 15.0000 | 13.0000 | 14.0000 | 14.0000 | 840,953 |
| Dec 14, 2023 | 13.0000 | 14.0000 | 13.0000 | 13.0000 | 13.0000 | 610,912 |
| Dec 13, 2023 | 12.0000 | 13.0000 | 12.0000 | 13.0000 | 13.0000 | 532,834 |
| Dec 12, 2023 | 13.0000 | 14.0000 | 12.0000 | 13.0000 | 13.0000 | 744,832 |
| Dec 11, 2023 | 15.0000 | 15.0000 | 12.0000 | 13.0000 | 13.0000 | 921,451 |
| Dec 08, 2023 | 16.0000 | 16.0000 | 15.0000 | 15.0000 | 15.0000 | 678,735 |
| Dec 07, 2023 | 17.0000 | 17.0000 | 15.0000 | 16.0000 | 16.0000 | 536,371 |
| Dec 06, 2023 | 18.0000 | 18.0000 | 16.0000 | 16.0000 | 16.0000 | 717,490 |
| Dec 05, 2023 | 20.0000 | 21.0000 | 17.0000 | 17.0000 | 17.0000 | 547,196 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.