UK markets close in 2 hours 37 minutes

Mullen Automotive, Inc. (MULN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.12+0.01 (+0.14%)
At close: 04:00PM EST
7.12 0.00 (0.00%)
Pre-market: 08:53AM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20247.127.306.967.127.12536,200
28 Feb 20247.337.806.927.117.11880,200
27 Feb 20247.167.577.147.317.31428,500
26 Feb 20247.157.407.017.067.06461,900
23 Feb 20247.387.477.107.207.20463,500
22 Feb 20248.188.187.307.407.40690,700
21 Feb 20248.018.647.868.218.21584,500
20 Feb 20249.149.147.938.038.03790,500
16 Feb 20247.959.877.709.139.132,571,100
15 Feb 20247.057.647.057.617.61455,700
14 Feb 20247.107.246.937.077.07463,800
13 Feb 20247.507.596.896.986.98928,700
12 Feb 20247.017.846.987.707.70831,100
09 Feb 20246.887.156.786.976.97477,400
08 Feb 20246.807.036.706.876.87501,300
07 Feb 20246.987.086.756.756.75430,500
06 Feb 20247.117.586.896.906.90843,000
05 Feb 20246.957.256.706.856.85267,400
02 Feb 20247.207.276.817.067.06327,100
01 Feb 20247.157.457.017.277.27385,400
31 Jan 20247.157.477.007.027.02385,000
30 Jan 20247.507.667.017.197.19556,900
29 Jan 20246.767.976.617.797.791,356,500
26 Jan 20246.857.076.536.686.68507,700
25 Jan 20246.397.486.396.866.86977,700
24 Jan 20247.057.066.366.616.611,160,200
23 Jan 20247.807.817.017.117.111,102,100
22 Jan 20247.728.607.137.597.591,323,600
19 Jan 20249.049.057.587.827.821,498,100
18 Jan 202410.5410.688.808.988.98840,400
17 Jan 202410.4611.4810.3810.5210.52539,100
16 Jan 202411.0112.0510.6011.6911.69581,700
12 Jan 202412.4512.5011.0011.0311.03633,600
11 Jan 202413.7113.8012.1512.3512.35597,000
10 Jan 202414.3614.4013.3013.7713.77729,200
09 Jan 202412.7714.9512.7714.3214.321,284,500
08 Jan 202413.1713.7912.6813.0413.04725,800
05 Jan 202412.6413.4012.1013.4013.40599,900
04 Jan 202412.5213.4112.2012.6912.69927,100
03 Jan 202412.5013.9511.7112.6612.661,434,500
02 Jan 202413.5814.2012.0712.8612.861,407,200
29 Dec 202315.2917.9913.7814.2914.294,806,200
28 Dec 202311.2614.8811.2514.1214.126,222,900
27 Dec 202311.0812.0010.3511.0011.001,915,000
26 Dec 202310.1711.689.4111.0411.045,061,000
22 Dec 202314.1714.739.449.849.846,107,200
21 Dec 20238.0018.706.9514.2514.2524,908,800
21 Dec 20231:100 Stock split
20 Dec 20239.009.008.008.008.001,107,096
19 Dec 202311.0012.009.009.009.001,962,687
18 Dec 202314.0015.0010.0011.0011.001,020,663
15 Dec 202314.0015.0013.0014.0014.00840,953
14 Dec 202313.0014.0013.0013.0013.00610,912
13 Dec 202312.0013.0012.0013.0013.00532,834
12 Dec 202313.0014.0012.0013.0013.00744,832
11 Dec 202315.0015.0012.0013.0013.00921,451
08 Dec 202316.0016.0015.0015.0015.00678,735
07 Dec 202317.0017.0015.0016.0016.00536,371
06 Dec 202318.0018.0016.0016.0016.00717,490
05 Dec 202320.0021.0017.0017.0017.00547,196
04 Dec 202317.0021.0017.0021.0021.001,038,042
01 Dec 202315.0017.0015.0016.0016.00705,300
30 Nov 202316.0016.0015.0015.0015.00430,202
29 Nov 202316.0017.0015.0016.0016.00599,202
28 Nov 202318.0018.0016.0016.0016.00511,417
27 Nov 202318.0019.0017.0018.0018.00389,055
24 Nov 202318.0018.0017.0018.0018.00193,218
22 Nov 202318.0018.0017.0018.0018.00288,318
21 Nov 202318.0019.0018.0018.0018.00288,440
20 Nov 202319.0019.0018.0019.0019.00284,438
17 Nov 202318.0020.0018.0019.0019.00646,935
16 Nov 202318.0018.0017.0018.0018.00377,519
15 Nov 202318.0019.0018.0018.0018.00544,070
14 Nov 202319.0020.0017.0018.0018.00741,739
13 Nov 202321.0023.0019.0019.0019.00761,610
10 Nov 202322.0023.0019.0020.0020.00586,565
09 Nov 202324.0024.0022.0022.0022.00482,343
08 Nov 202328.0028.0024.0024.0024.00441,251
07 Nov 202331.0031.0028.0028.0028.00417,874
06 Nov 202331.0033.0030.0031.0031.00441,260
03 Nov 202331.0033.0029.0030.0030.00341,210
02 Nov 202328.0031.0028.0030.0030.00690,990
01 Nov 202328.0030.0027.0027.0027.00289,679
31 Oct 202326.0034.0026.0027.0027.00553,137
30 Oct 202328.0029.0025.0025.0025.00322,649
27 Oct 202332.0034.0028.0028.0028.00435,846
26 Oct 202328.0036.0028.0031.0031.001,245,563
25 Oct 202329.0030.0025.0026.0026.00317,279
24 Oct 202323.0033.0022.0031.0031.001,413,762
23 Oct 202325.0025.0022.0022.0022.00300,097
20 Oct 202327.0027.0024.0025.0025.00414,337
19 Oct 202329.0029.0025.0027.0027.00679,146
18 Oct 202336.0037.0034.0034.0034.00261,203
17 Oct 202336.0038.0036.0036.0036.00245,146
16 Oct 202339.0039.0035.0036.0036.00352,824
13 Oct 202342.0042.0039.0039.0039.00261,311
12 Oct 202344.0044.0042.0042.0042.00195,567
11 Oct 202346.0047.0043.0044.0044.00165,931
10 Oct 202345.0047.0045.0046.0046.00142,698
09 Oct 202346.0047.0045.0045.0045.00112,762
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...