UK markets close in 5 hours 41 minutes

Mullen Automotive, Inc. (MULN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5500-0.1200 (-4.49%)
At close: 04:00PM EDT
2.5500 0.00 (0.00%)
Pre-market: 05:26AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20242.61002.76002.52002.55002.55001,461,200
17 Jun 20242.62002.77002.51002.67002.67001,502,600
14 Jun 20242.60002.93002.58002.66002.66002,431,800
13 Jun 20242.92002.94002.60002.67002.67002,612,300
12 Jun 20242.80002.85002.74002.80002.80001,402,000
11 Jun 20242.88002.89002.68002.83002.83001,679,500
10 Jun 20242.80002.97002.65002.83002.83001,792,000
07 Jun 20243.07003.08002.82002.86002.86003,167,100
06 Jun 20243.44003.46003.01003.18003.18004,315,600
05 Jun 20243.64003.72003.50003.52003.52002,354,600
04 Jun 20243.83003.89003.58003.80003.80001,949,800
03 Jun 20244.40004.41003.70004.00004.00002,519,100
31 May 20243.85004.78003.84004.53004.53004,917,100
30 May 20243.80004.00003.61003.90003.9000865,400
29 May 20244.10004.16003.68003.80003.80001,906,200
28 May 20244.37004.49004.08004.17004.17001,197,000
24 May 20244.13004.45004.02004.36004.36001,171,300
23 May 20244.33004.35003.94004.01004.01001,261,200
22 May 20244.47004.55004.25004.38004.38001,350,200
21 May 20244.57004.71004.21004.32004.32001,668,600
20 May 20245.07005.33004.60004.73004.73002,190,800
17 May 20245.58005.59004.74004.86004.86002,603,200
16 May 20245.60006.13005.48005.62005.62002,242,000
15 May 20246.10006.32005.35005.60005.60002,734,900
14 May 20247.15007.45006.11006.13006.13009,645,300
13 May 20246.05006.25005.58005.78005.78003,373,400
10 May 20246.34006.95005.94006.09006.09004,771,800
09 May 20247.02007.65006.16006.40006.40008,188,700
08 May 20245.42007.85005.37006.83006.830023,579,100
07 May 20245.44006.10005.05005.74005.74005,399,200
06 May 20244.60006.55004.36006.03006.030026,266,300
03 May 20244.77004.87004.13004.17004.17002,923,600
02 May 20245.06005.28004.26004.63004.63004,026,800
01 May 20245.77006.16004.82004.91004.91005,949,900
30 Apr 20246.74007.45005.79006.29006.290050,987,500
29 Apr 20243.99006.10003.64005.72005.720072,117,900
26 Apr 20243.14003.55003.08003.16003.16001,161,000
25 Apr 20243.62003.65003.11003.17003.17001,762,600
24 Apr 20242.82004.09002.81003.77003.770012,794,400
23 Apr 20242.56002.84002.51002.73002.7300735,000
22 Apr 20242.61002.64002.36002.55002.55001,064,100
19 Apr 20242.86002.91002.57002.60002.6000903,600
18 Apr 20242.86003.00002.83002.91002.9100691,400
17 Apr 20243.24003.30002.85002.88002.88001,046,600
16 Apr 20243.18003.39003.18003.24003.2400389,700
15 Apr 20243.67003.73003.19003.23003.2300958,800
12 Apr 20243.88003.92003.75003.77003.7700322,300
11 Apr 20243.96004.02003.88003.94003.9400292,400
10 Apr 20243.90004.05003.85004.02004.0200299,000
09 Apr 20244.09004.14003.96003.99003.9900326,300
08 Apr 20244.00004.29003.95004.11004.1100571,300
05 Apr 20244.14004.15003.80004.00004.0000618,400
04 Apr 20244.59004.59004.06004.08004.08001,025,300
03 Apr 20244.62004.70004.44004.48004.4800509,000
02 Apr 20244.94004.96004.62004.66004.6600366,100
01 Apr 20245.14005.25004.63005.00005.0000731,500
28 Mar 20244.39005.59004.37005.20005.20001,997,900
27 Mar 20244.28004.37004.26004.35004.3500227,200
26 Mar 20244.55004.58004.25004.31004.3100545,100
25 Mar 20244.26004.64004.24004.55004.5500787,900
22 Mar 20244.58004.58004.11004.21004.2100824,300
21 Mar 20244.62005.25004.48004.57004.57001,833,000
20 Mar 20244.63004.84004.45004.59004.5900596,900
19 Mar 20245.12005.19004.55004.65004.65001,335,300
18 Mar 20245.54005.54005.13005.16005.1600648,100
15 Mar 20245.76005.76005.48005.50005.5000629,900
14 Mar 20246.40006.44005.65005.72005.7200947,200
13 Mar 20246.50006.69006.38006.40006.4000294,500
12 Mar 20246.71006.75006.51006.55006.5500224,600
11 Mar 20246.80007.00006.67006.73006.7300358,600
08 Mar 20246.74007.11006.71006.82006.8200314,300
07 Mar 20246.39007.39006.38006.77006.77001,045,500
06 Mar 20246.67007.01006.20006.35006.3500585,200
05 Mar 20246.90006.90006.42006.56006.5600658,000
04 Mar 20247.00007.13006.81006.88006.8800460,700
01 Mar 20247.19007.25006.80007.02007.0200468,900
29 Feb 20247.12007.30006.96007.12007.1200538,800
28 Feb 20247.33007.80006.92007.11007.1100880,200
27 Feb 20247.16007.57007.14007.31007.3100428,500
26 Feb 20247.15007.40007.01007.06007.0600461,900
23 Feb 20247.38007.47007.10007.20007.2000471,000
22 Feb 20248.18008.18007.30007.40007.4000690,700
21 Feb 20248.01008.64007.86008.21008.2100584,500
20 Feb 20249.14009.14007.93008.03008.0300790,500
16 Feb 20247.95009.87007.70009.13009.13002,571,100
15 Feb 20247.05007.64007.05007.61007.6100455,700
14 Feb 20247.10007.24006.93007.07007.0700463,800
13 Feb 20247.50007.59006.89006.98006.9800928,700
12 Feb 20247.01007.84006.98007.70007.7000831,100
09 Feb 20246.88007.15006.78006.97006.9700477,400
08 Feb 20246.80007.03006.70006.87006.8700501,300
07 Feb 20246.98007.08006.75006.75006.7500430,500
06 Feb 20247.11007.58006.89006.90006.9000843,000
05 Feb 20246.95007.25006.70006.85006.8500267,400
02 Feb 20247.20007.27006.81007.06007.0600327,100
01 Feb 20247.15007.45007.01007.27007.2700385,400
31 Jan 20247.15007.47007.00007.02007.0200385,000
30 Jan 20247.50007.66007.01007.19007.1900556,900
29 Jan 20246.76007.97006.61007.79007.79001,356,500
26 Jan 20246.85007.07006.53006.68006.6800507,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...