Mullen Automotive Inc. (MULN) Historical Stock Data
2.82 ↑0.27 (10.59%)
As of April 23, 2024, 10:49am EST.
Historical Data
In the past 30 trading days, MULN is down -2.72% a day on average. There have been 7 days where Mullen Automotive Inc. closed green and 23 days where MULN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 2.61 | 2.55 | ↓$0.06 (-2.30%) | 2.36 | 2.64 | 1.06M |
| 2024-04-19 | 2.86 | 2.60 | ↓$0.26 (-9.09%) | 2.57 | 2.91 | 0.91M |
| 2024-04-18 | 2.86 | 2.91 | ↑$0.05 (1.75%) | 2.83 | 3.00 | 688.47K |
| 2024-04-17 | 3.24 | 2.88 | ↓$0.36 (-11.11%) | 2.85 | 3.30 | 1.04M |
| 2024-04-16 | 3.18 | 3.24 | ↑$0.06 (1.89%) | 3.18 | 3.39 | 388.86K |
| 2024-04-15 | 3.67 | 3.23 | ↓$0.44 (-11.99%) | 3.19 | 3.73 | 0.96M |
| 2024-04-12 | 3.88 | 3.77 | ↓$0.12 (-2.96%) | 3.75 | 3.92 | 323.92K |
| 2024-04-11 | 3.96 | 3.94 | ↓$0.02 (-0.51%) | 3.88 | 4.02 | 291.25K |
| 2024-04-10 | 3.90 | 4.02 | ↑$0.12 (3.08%) | 3.85 | 4.05 | 298.37K |
| 2024-04-09 | 4.09 | 3.99 | ↓$0.10 (-2.44%) | 3.96 | 4.14 | 326.01K |
| 2024-04-08 | 4.00 | 4.11 | ↑$0.11 (2.75%) | 3.95 | 4.29 | 571.12K |
| 2024-04-05 | 4.14 | 4.00 | ↓$0.14 (-3.38%) | 3.80 | 4.15 | 621.20K |
| 2024-04-04 | 4.59 | 4.08 | ↓$0.51 (-11.11%) | 4.06 | 4.59 | 1.02M |
| 2024-04-03 | 4.62 | 4.48 | ↓$0.14 (-3.03%) | 4.44 | 4.70 | 508.29K |
| 2024-04-02 | 4.94 | 4.66 | ↓$0.28 (-5.67%) | 4.62 | 4.96 | 365.88K |
| 2024-04-01 | 5.14 | 5.00 | ↓$0.14 (-2.72%) | 4.63 | 5.25 | 731.04K |
| 2024-03-28 | 4.39 | 5.20 | ↑$0.81 (18.45%) | 4.37 | 5.59 | 1.99M |
| 2024-03-27 | 4.28 | 4.35 | ↑$0.07 (1.64%) | 4.26 | 4.37 | 225.97K |
| 2024-03-26 | 4.55 | 4.31 | ↓$0.24 (-5.27%) | 4.25 | 4.58 | 544.75K |
| 2024-03-25 | 4.26 | 4.55 | ↑$0.29 (6.81%) | 4.24 | 4.64 | 783.60K |
| 2024-03-22 | 4.58 | 4.21 | ↓$0.37 (-8.08%) | 4.11 | 4.58 | 829.22K |
| 2024-03-21 | 4.62 | 4.57 | ↓$0.05 (-1.08%) | 4.48 | 5.25 | 1.83M |
| 2024-03-20 | 4.63 | 4.59 | ↓$0.04 (-0.97%) | 4.45 | 4.84 | 596.04K |
| 2024-03-19 | 5.12 | 4.65 | ↓$0.47 (-9.18%) | 4.55 | 5.19 | 1.33M |
| 2024-03-18 | 5.54 | 5.16 | ↓$0.38 (-6.86%) | 5.13 | 5.54 | 647.70K |
| 2024-03-15 | 5.76 | 5.50 | ↓$0.26 (-4.51%) | 5.48 | 5.76 | 631.23K |
| 2024-03-14 | 6.40 | 5.72 | ↓$0.68 (-10.63%) | 5.65 | 6.44 | 0.94M |
| 2024-03-13 | 6.50 | 6.40 | ↓$0.10 (-1.54%) | 6.38 | 6.69 | 294.42K |
| 2024-03-12 | 6.71 | 6.55 | ↓$0.16 (-2.38%) | 6.51 | 6.75 | 224.49K |
| 2024-03-11 | 6.80 | 6.73 | ↓$0.07 (-1.03%) | 6.67 | 7.00 | 358.62K |
Create an account or log in to view more rows.
$MULN Buy Buy Buy
$MULN we need those buyers and volume.
$MULN Very bullish action
$MULN has just been halted from trading due to volatility.
$MULN has just been halted from trading due to volatility.
$MULN has just been halted from trading due to volatility.
$MULN has just been halted from trading due to volatility.
$MULN has just been halted from trading due to volatility.
$MULN has just been halted from trading due to volatility.
$MULN has just been halted from trading due to volatility.