UK markets closed

Mullen Automotive, Inc. (MULN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.1600-0.0100 (-0.32%)
At close: 04:00PM EDT
3.1400 -0.02 (-0.63%)
After hours: 04:53PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243.20003.55003.08003.16003.16001,137,305
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
25 Jan 20246.39007.48006.39006.86006.8600977,700
24 Jan 20247.05007.06006.36006.61006.61001,160,200
23 Jan 20247.80007.81007.01007.11007.11001,102,100
22 Jan 20247.72008.60007.13007.59007.59001,323,600
19 Jan 20249.04009.05007.58007.82007.82001,498,100
18 Jan 202410.540010.68008.80008.98008.9800840,400
17 Jan 202410.460011.480010.380010.520010.5200539,100
16 Jan 202411.010012.050010.600011.690011.6900581,700
12 Jan 202412.450012.500011.000011.030011.0300633,600
11 Jan 202413.710013.800012.150012.350012.3500597,000
10 Jan 202414.360014.400013.300013.770013.7700729,200
09 Jan 202412.770014.950012.770014.320014.32001,284,500
08 Jan 202413.170013.790012.680013.040013.0400725,800
05 Jan 202412.640013.400012.100013.400013.4000599,900
04 Jan 202412.520013.410012.200012.690012.6900927,100
03 Jan 202412.500013.950011.710012.660012.66001,434,500
02 Jan 202413.580014.200012.070012.860012.86001,407,200
29 Dec 202315.290017.990013.780014.290014.29004,806,200
28 Dec 202311.260014.880011.250014.120014.12006,222,900
27 Dec 202311.080012.000010.350011.000011.00001,915,000
26 Dec 202310.170011.68009.410011.040011.04005,061,000
22 Dec 202314.170014.73009.44009.84009.84006,107,200
21 Dec 20238.000018.70006.950014.250014.250024,908,800
21 Dec 20231:100 Stock split
20 Dec 20239.00009.00008.00008.00008.00001,107,096
19 Dec 202311.000012.00009.00009.00009.00001,962,687
18 Dec 202314.000015.000010.000011.000011.00001,020,663
15 Dec 202314.000015.000013.000014.000014.0000840,953
14 Dec 202313.000014.000013.000013.000013.0000610,912
13 Dec 202312.000013.000012.000013.000013.0000532,834
12 Dec 202313.000014.000012.000013.000013.0000744,832
11 Dec 202315.000015.000012.000013.000013.0000921,451
08 Dec 202316.000016.000015.000015.000015.0000678,735
07 Dec 202317.000017.000015.000016.000016.0000536,371
06 Dec 202318.000018.000016.000016.000016.0000717,490
05 Dec 202320.000021.000017.000017.000017.0000547,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...