Advertisement
Advertisement
Mullen Automotive, Inc. (MULN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 1.4400 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 48,067,900 |
| Jun 23, 2022 | 1.5200 | 1.5700 | 1.3600 | 1.4600 | 1.4600 | 73,132,400 |
| Jun 22, 2022 | 1.6500 | 1.7100 | 1.5100 | 1.6000 | 1.6000 | 92,627,800 |
| Jun 21, 2022 | 1.3900 | 1.6300 | 1.3900 | 1.5200 | 1.5200 | 102,353,500 |
| Jun 17, 2022 | 1.2400 | 1.3900 | 1.2100 | 1.3200 | 1.3200 | 57,976,800 |
| Jun 16, 2022 | 1.1300 | 1.2800 | 1.1000 | 1.2500 | 1.2500 | 56,788,000 |
| Jun 15, 2022 | 1.1200 | 1.1700 | 1.0800 | 1.1600 | 1.1600 | 40,694,400 |
| Jun 14, 2022 | 1.0700 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 32,682,800 |
| Jun 13, 2022 | 1.0000 | 1.1100 | 1.0000 | 1.0500 | 1.0500 | 43,166,400 |
| Jun 10, 2022 | 1.1300 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 40,735,300 |
| Jun 09, 2022 | 1.2700 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 41,913,700 |
| Jun 08, 2022 | 1.3000 | 1.3800 | 1.2400 | 1.2800 | 1.2800 | 50,991,300 |
| Jun 07, 2022 | 1.3100 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 54,592,800 |
| Jun 06, 2022 | 1.4300 | 1.5400 | 1.3500 | 1.3800 | 1.3800 | 120,774,600 |
| Jun 03, 2022 | 1.2900 | 1.4000 | 1.2400 | 1.2700 | 1.2700 | 94,763,900 |
| Jun 02, 2022 | 1.2800 | 1.3300 | 1.2000 | 1.2300 | 1.2300 | 89,246,000 |
| Jun 01, 2022 | 1.4900 | 1.6800 | 1.4000 | 1.4200 | 1.4200 | 233,216,800 |
| May 31, 2022 | 1.2200 | 1.5600 | 1.1700 | 1.4000 | 1.4000 | 312,686,900 |
| May 27, 2022 | 1.0000 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 37,356,400 |
| May 26, 2022 | 1.0000 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 32,875,200 |
| May 25, 2022 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 27,032,100 |
| May 24, 2022 | 1.0200 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 30,883,200 |
| May 23, 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 30,967,900 |
| May 20, 2022 | 1.0300 | 1.1000 | 0.9800 | 1.1000 | 1.1000 | 51,214,500 |
| May 19, 2022 | 1.0100 | 1.0900 | 0.9800 | 1.0200 | 1.0200 | 42,937,400 |
| May 18, 2022 | 1.0700 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 40,826,100 |
| May 17, 2022 | 1.2000 | 1.2500 | 1.0800 | 1.1400 | 1.1400 | 56,668,200 |
| May 16, 2022 | 1.0300 | 1.1800 | 0.9900 | 1.1700 | 1.1700 | 66,402,000 |
| May 13, 2022 | 1.0200 | 1.0800 | 0.9200 | 0.9900 | 0.9900 | 114,581,400 |
| May 12, 2022 | 0.7800 | 0.9600 | 0.7600 | 0.8700 | 0.8700 | 71,424,300 |
| May 11, 2022 | 0.9000 | 0.9300 | 0.7900 | 0.8000 | 0.8000 | 61,706,300 |
| May 10, 2022 | 1.1400 | 1.1400 | 0.9400 | 0.9500 | 0.9500 | 58,435,200 |
| May 09, 2022 | 1.1400 | 1.1600 | 1.0300 | 1.0800 | 1.0800 | 42,559,300 |
| May 06, 2022 | 1.2800 | 1.2900 | 1.1700 | 1.2000 | 1.2000 | 51,776,700 |
| May 05, 2022 | 1.2900 | 1.4900 | 1.2300 | 1.3100 | 1.3100 | 94,582,400 |
| May 04, 2022 | 1.3100 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 42,508,400 |
| May 03, 2022 | 1.2900 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | 43,754,200 |
| May 02, 2022 | 1.3500 | 1.3700 | 1.2000 | 1.2900 | 1.2900 | 43,127,800 |
| Apr 29, 2022 | 1.3400 | 1.4500 | 1.2800 | 1.3200 | 1.3200 | 34,422,700 |
| Apr 28, 2022 | 1.3700 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 30,750,500 |
| Apr 27, 2022 | 1.2600 | 1.4200 | 1.2500 | 1.3500 | 1.3500 | 40,389,300 |
| Apr 26, 2022 | 1.4000 | 1.4300 | 1.2500 | 1.2900 | 1.2900 | 51,013,900 |
| Apr 25, 2022 | 1.3800 | 1.5400 | 1.3600 | 1.3900 | 1.3900 | 63,987,400 |
| Apr 22, 2022 | 1.3600 | 1.5500 | 1.3300 | 1.4800 | 1.4800 | 64,634,000 |
| Apr 21, 2022 | 1.6400 | 1.6500 | 1.3300 | 1.4000 | 1.4000 | 123,542,800 |
| Apr 20, 2022 | 1.6600 | 1.6700 | 1.3400 | 1.4100 | 1.4100 | 119,506,100 |
| Apr 19, 2022 | 1.7700 | 1.8100 | 1.6800 | 1.6900 | 1.6900 | 71,446,300 |
| Apr 18, 2022 | 2.1700 | 2.1700 | 1.7600 | 1.8400 | 1.8400 | 108,972,000 |
| Apr 14, 2022 | 2.3300 | 2.3700 | 2.1100 | 2.1600 | 2.1600 | 54,863,100 |
| Apr 13, 2022 | 2.4200 | 2.5300 | 2.3300 | 2.4000 | 2.4000 | 41,661,900 |
| Apr 12, 2022 | 2.6800 | 2.7100 | 2.4200 | 2.4700 | 2.4700 | 53,338,400 |
| Apr 11, 2022 | 2.5100 | 2.8500 | 2.4800 | 2.6600 | 2.6600 | 83,984,800 |
| Apr 08, 2022 | 2.2100 | 2.7700 | 2.1500 | 2.5100 | 2.5100 | 142,871,400 |
| Apr 07, 2022 | 2.5200 | 2.6200 | 2.2700 | 2.3800 | 2.3800 | 80,753,100 |
| Apr 06, 2022 | 2.6400 | 2.7700 | 2.4500 | 2.6500 | 2.6500 | 87,905,500 |
| Apr 05, 2022 | 2.7700 | 2.8900 | 2.6700 | 2.7200 | 2.7200 | 76,423,800 |
| Apr 04, 2022 | 3.0200 | 3.1200 | 2.8500 | 2.8600 | 2.8600 | 91,012,600 |
| Apr 01, 2022 | 2.7800 | 2.9500 | 2.6300 | 2.8700 | 2.8700 | 115,654,300 |
| Mar 31, 2022 | 3.2100 | 3.4500 | 2.8700 | 2.9800 | 2.9800 | 260,821,500 |
| Mar 30, 2022 | 2.2700 | 3.1500 | 2.2000 | 3.0300 | 3.0300 | 341,684,100 |
| Mar 29, 2022 | 2.5500 | 2.5700 | 2.2300 | 2.3500 | 2.3500 | 75,214,100 |
| Mar 28, 2022 | 2.4700 | 2.7800 | 2.4000 | 2.4500 | 2.4500 | 148,861,800 |
| Mar 25, 2022 | 2.8100 | 2.9000 | 2.2600 | 2.3500 | 2.3500 | 183,601,000 |
| Mar 24, 2022 | 3.1600 | 3.2800 | 2.9300 | 3.0000 | 3.0000 | 127,462,700 |
| Mar 23, 2022 | 3.2400 | 3.4900 | 3.0700 | 3.1100 | 3.1100 | 159,668,800 |
| Mar 22, 2022 | 2.9900 | 3.6000 | 2.8300 | 3.3100 | 3.3100 | 262,435,700 |
| Mar 21, 2022 | 3.5000 | 4.1800 | 2.8200 | 3.2100 | 3.2100 | 550,891,200 |
| Mar 18, 2022 | 2.2500 | 3.2000 | 2.1900 | 2.9000 | 2.9000 | 453,449,600 |
| Mar 17, 2022 | 2.1100 | 2.6800 | 1.9900 | 2.4400 | 2.4400 | 514,822,300 |
| Mar 16, 2022 | 1.6400 | 1.7800 | 1.5200 | 1.7500 | 1.7500 | 157,914,500 |
| Mar 15, 2022 | 1.6600 | 1.9600 | 1.5700 | 1.6000 | 1.6000 | 229,509,400 |
| Mar 14, 2022 | 1.8100 | 2.0900 | 1.5400 | 1.7700 | 1.7700 | 532,716,800 |
| Mar 11, 2022 | 1.0100 | 1.5000 | 0.9400 | 1.3500 | 1.3500 | 251,513,100 |
| Mar 10, 2022 | 1.1400 | 1.1500 | 1.0000 | 1.0700 | 1.0700 | 85,872,100 |
| Mar 09, 2022 | 1.2500 | 1.3200 | 1.1100 | 1.1500 | 1.1500 | 110,649,300 |
| Mar 08, 2022 | 1.2100 | 1.4400 | 1.0200 | 1.2400 | 1.2400 | 214,891,800 |
| Mar 07, 2022 | 0.7700 | 1.2200 | 0.7600 | 1.0600 | 1.0600 | 257,913,000 |
| Mar 04, 2022 | 0.9200 | 0.9500 | 0.7300 | 0.7900 | 0.7900 | 155,151,200 |
| Mar 03, 2022 | 0.9700 | 1.0200 | 0.8700 | 0.8900 | 0.8900 | 144,922,900 |
| Mar 02, 2022 | 1.1200 | 1.1800 | 0.9100 | 0.9800 | 0.9800 | 192,492,200 |
| Mar 01, 2022 | 1.7000 | 1.7600 | 0.8600 | 1.0300 | 1.0300 | 504,042,700 |
| Feb 28, 2022 | 1.0000 | 1.9500 | 0.9500 | 1.6900 | 1.6900 | 631,509,800 |
| Feb 25, 2022 | 0.7100 | 0.8400 | 0.6500 | 0.6900 | 0.6900 | 107,531,000 |
| Feb 24, 2022 | 0.5300 | 0.6200 | 0.5200 | 0.6200 | 0.6200 | 47,249,000 |
| Feb 23, 2022 | 0.7500 | 0.8000 | 0.6200 | 0.6300 | 0.6300 | 102,106,900 |
| Feb 22, 2022 | 0.6400 | 0.8000 | 0.5900 | 0.6100 | 0.6100 | 58,171,600 |
| Feb 18, 2022 | 0.7500 | 0.7600 | 0.6100 | 0.6300 | 0.6300 | 29,335,400 |
| Feb 17, 2022 | 0.8900 | 0.9300 | 0.7700 | 0.7800 | 0.7800 | 18,229,800 |
| Feb 16, 2022 | 0.9600 | 0.9900 | 0.8000 | 0.8700 | 0.8700 | 18,179,600 |
| Feb 15, 2022 | 1.1100 | 1.1500 | 1.0100 | 1.0300 | 1.0300 | 10,105,200 |
| Feb 14, 2022 | 1.3300 | 1.3600 | 1.0500 | 1.0700 | 1.0700 | 6,865,000 |
| Feb 11, 2022 | 1.6900 | 1.7200 | 1.2500 | 1.3400 | 1.3400 | 6,068,900 |
| Feb 10, 2022 | 1.8700 | 2.0100 | 1.7000 | 1.7300 | 1.7300 | 2,972,500 |
| Feb 09, 2022 | 2.2000 | 2.2500 | 1.8400 | 1.8800 | 1.8800 | 3,192,700 |
| Feb 08, 2022 | 2.2300 | 2.2300 | 2.0700 | 2.1300 | 2.1300 | 1,172,900 |
| Feb 07, 2022 | 2.5400 | 2.6300 | 2.1800 | 2.2300 | 2.2300 | 1,601,900 |
| Feb 04, 2022 | 2.7400 | 2.7600 | 2.5300 | 2.5700 | 2.5700 | 544,100 |
| Feb 03, 2022 | 2.9700 | 2.9900 | 2.7000 | 2.7300 | 2.7300 | 391,700 |
| Feb 02, 2022 | 3.6000 | 3.6700 | 2.9900 | 3.0500 | 3.0500 | 353,700 |
| Feb 01, 2022 | 3.3500 | 3.7300 | 3.2700 | 3.5600 | 3.5600 | 487,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
