Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mullen Automotive, Inc. (MULN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.46000.0000 (0.00%)
At close: 04:00PM EDT
1.4700 +0.01 (+0.68%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20221.44001.46001.37001.46001.460048,067,900
Jun 23, 20221.52001.57001.36001.46001.460073,132,400
Jun 22, 20221.65001.71001.51001.60001.600092,627,800
Jun 21, 20221.39001.63001.39001.52001.5200102,353,500
Jun 17, 20221.24001.39001.21001.32001.320057,976,800
Jun 16, 20221.13001.28001.10001.25001.250056,788,000
Jun 15, 20221.12001.17001.08001.16001.160040,694,400
Jun 14, 20221.07001.08001.02001.07001.070032,682,800
Jun 13, 20221.00001.11001.00001.05001.050043,166,400
Jun 10, 20221.13001.21001.12001.14001.140040,735,300
Jun 09, 20221.27001.28001.18001.20001.200041,913,700
Jun 08, 20221.30001.38001.24001.28001.280050,991,300
Jun 07, 20221.31001.37001.28001.34001.340054,592,800
Jun 06, 20221.43001.54001.35001.38001.3800120,774,600
Jun 03, 20221.29001.40001.24001.27001.270094,763,900
Jun 02, 20221.28001.33001.20001.23001.230089,246,000
Jun 01, 20221.49001.68001.40001.42001.4200233,216,800
May 31, 20221.22001.56001.17001.40001.4000312,686,900
May 27, 20221.00001.03000.95000.97000.970037,356,400
May 26, 20221.00001.05000.98000.98000.980032,875,200
May 25, 20220.99001.04000.99001.02001.020027,032,100
May 24, 20221.02001.04000.95001.00001.000030,883,200
May 23, 20221.07001.07001.00001.05001.050030,967,900
May 20, 20221.03001.10000.98001.10001.100051,214,500
May 19, 20221.01001.09000.98001.02001.020042,937,400
May 18, 20221.07001.14001.03001.05001.050040,826,100
May 17, 20221.20001.25001.08001.14001.140056,668,200
May 16, 20221.03001.18000.99001.17001.170066,402,000
May 13, 20221.02001.08000.92000.99000.9900114,581,400
May 12, 20220.78000.96000.76000.87000.870071,424,300
May 11, 20220.90000.93000.79000.80000.800061,706,300
May 10, 20221.14001.14000.94000.95000.950058,435,200
May 09, 20221.14001.16001.03001.08001.080042,559,300
May 06, 20221.28001.29001.17001.20001.200051,776,700
May 05, 20221.29001.49001.23001.31001.310094,582,400
May 04, 20221.31001.31001.21001.29001.290042,508,400
May 03, 20221.29001.35001.25001.33001.330043,754,200
May 02, 20221.35001.37001.20001.29001.290043,127,800
Apr 29, 20221.34001.45001.28001.32001.320034,422,700
Apr 28, 20221.37001.39001.30001.36001.360030,750,500
Apr 27, 20221.26001.42001.25001.35001.350040,389,300
Apr 26, 20221.40001.43001.25001.29001.290051,013,900
Apr 25, 20221.38001.54001.36001.39001.390063,987,400
Apr 22, 20221.36001.55001.33001.48001.480064,634,000
Apr 21, 20221.64001.65001.33001.40001.4000123,542,800
Apr 20, 20221.66001.67001.34001.41001.4100119,506,100
Apr 19, 20221.77001.81001.68001.69001.690071,446,300
Apr 18, 20222.17002.17001.76001.84001.8400108,972,000
Apr 14, 20222.33002.37002.11002.16002.160054,863,100
Apr 13, 20222.42002.53002.33002.40002.400041,661,900
Apr 12, 20222.68002.71002.42002.47002.470053,338,400
Apr 11, 20222.51002.85002.48002.66002.660083,984,800
Apr 08, 20222.21002.77002.15002.51002.5100142,871,400
Apr 07, 20222.52002.62002.27002.38002.380080,753,100
Apr 06, 20222.64002.77002.45002.65002.650087,905,500
Apr 05, 20222.77002.89002.67002.72002.720076,423,800
Apr 04, 20223.02003.12002.85002.86002.860091,012,600
Apr 01, 20222.78002.95002.63002.87002.8700115,654,300
Mar 31, 20223.21003.45002.87002.98002.9800260,821,500
Mar 30, 20222.27003.15002.20003.03003.0300341,684,100
Mar 29, 20222.55002.57002.23002.35002.350075,214,100
Mar 28, 20222.47002.78002.40002.45002.4500148,861,800
Mar 25, 20222.81002.90002.26002.35002.3500183,601,000
Mar 24, 20223.16003.28002.93003.00003.0000127,462,700
Mar 23, 20223.24003.49003.07003.11003.1100159,668,800
Mar 22, 20222.99003.60002.83003.31003.3100262,435,700
Mar 21, 20223.50004.18002.82003.21003.2100550,891,200
Mar 18, 20222.25003.20002.19002.90002.9000453,449,600
Mar 17, 20222.11002.68001.99002.44002.4400514,822,300
Mar 16, 20221.64001.78001.52001.75001.7500157,914,500
Mar 15, 20221.66001.96001.57001.60001.6000229,509,400
Mar 14, 20221.81002.09001.54001.77001.7700532,716,800
Mar 11, 20221.01001.50000.94001.35001.3500251,513,100
Mar 10, 20221.14001.15001.00001.07001.070085,872,100
Mar 09, 20221.25001.32001.11001.15001.1500110,649,300
Mar 08, 20221.21001.44001.02001.24001.2400214,891,800
Mar 07, 20220.77001.22000.76001.06001.0600257,913,000
Mar 04, 20220.92000.95000.73000.79000.7900155,151,200
Mar 03, 20220.97001.02000.87000.89000.8900144,922,900
Mar 02, 20221.12001.18000.91000.98000.9800192,492,200
Mar 01, 20221.70001.76000.86001.03001.0300504,042,700
Feb 28, 20221.00001.95000.95001.69001.6900631,509,800
Feb 25, 20220.71000.84000.65000.69000.6900107,531,000
Feb 24, 20220.53000.62000.52000.62000.620047,249,000
Feb 23, 20220.75000.80000.62000.63000.6300102,106,900
Feb 22, 20220.64000.80000.59000.61000.610058,171,600
Feb 18, 20220.75000.76000.61000.63000.630029,335,400
Feb 17, 20220.89000.93000.77000.78000.780018,229,800
Feb 16, 20220.96000.99000.80000.87000.870018,179,600
Feb 15, 20221.11001.15001.01001.03001.030010,105,200
Feb 14, 20221.33001.36001.05001.07001.07006,865,000
Feb 11, 20221.69001.72001.25001.34001.34006,068,900
Feb 10, 20221.87002.01001.70001.73001.73002,972,500
Feb 09, 20222.20002.25001.84001.88001.88003,192,700
Feb 08, 20222.23002.23002.07002.13002.13001,172,900
Feb 07, 20222.54002.63002.18002.23002.23001,601,900
Feb 04, 20222.74002.76002.53002.57002.5700544,100
Feb 03, 20222.97002.99002.70002.73002.7300391,700
Feb 02, 20223.60003.67002.99003.05003.0500353,700
Feb 01, 20223.35003.73003.27003.56003.5600487,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement