UK markets open in 2 hours 45 minutes

Mullen Automotive, Inc. (MULN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8948-0.0142 (-1.56%)
At close: 04:00PM EDT
0.8720 -0.02 (-2.55%)
After hours: 07:59PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.91000.91000.82000.89000.890098,366,200
15 Aug 20220.85000.93000.85000.91000.9100113,283,100
12 Aug 20220.81000.86000.78000.83000.830089,425,600
11 Aug 20220.82000.83000.79000.82000.820052,390,200
10 Aug 20220.80000.82000.78000.81000.810065,694,300
09 Aug 20220.82000.82000.78000.79000.790037,682,000
08 Aug 20220.81000.85000.78000.80000.800074,416,800
05 Aug 20220.84000.89000.83000.85000.850030,722,400
04 Aug 20220.90000.93000.81000.84000.840078,781,400
03 Aug 20220.93000.96000.91000.92000.920042,009,600
02 Aug 20220.85000.95000.83000.92000.920053,707,300
01 Aug 20220.78000.92000.76000.87000.870076,880,600
29 Jul 20220.81000.81000.76000.79000.790040,808,200
28 Jul 20220.84000.84000.80000.81000.810044,846,000
27 Jul 20220.89000.91000.82000.87000.870054,272,600
26 Jul 20221.00001.01000.82000.87000.8700103,497,600
25 Jul 20221.02001.03001.00001.02001.020020,671,100
22 Jul 20221.08001.08001.00001.02001.020041,889,200
21 Jul 20221.08001.11001.06001.11001.110021,448,600
20 Jul 20221.07001.14001.06001.09001.090027,874,500
19 Jul 20221.05001.10001.02001.09001.090036,400,100
18 Jul 20221.09001.11001.05001.06001.060032,271,300
15 Jul 20221.06001.13001.06001.08001.080030,527,600
14 Jul 20221.09001.09001.03001.05001.050030,745,800
13 Jul 20221.06001.15001.06001.09001.090031,076,300
12 Jul 20221.15001.21001.09001.11001.110046,710,200
11 Jul 20221.38001.40001.18001.22001.2200134,980,000
08 Jul 20221.04001.27001.04001.17001.170075,640,300
07 Jul 20221.00001.08000.97001.07001.070037,129,200
06 Jul 20221.01001.03001.00001.02001.020023,172,500
05 Jul 20221.05001.06000.97000.99000.990040,989,600
01 Jul 20220.97001.10000.90001.08001.080061,831,900
30 Jun 20221.21001.22001.02001.02001.0200125,584,400
29 Jun 20221.17001.17001.10001.13001.130056,101,700
28 Jun 20221.25001.27001.16001.22001.220051,531,800
27 Jun 20221.52001.52001.30001.31001.310058,642,600
24 Jun 20221.44001.46001.37001.46001.460048,891,900
23 Jun 20221.52001.57001.36001.46001.460073,132,400
22 Jun 20221.65001.71001.51001.60001.600092,627,800
21 Jun 20221.39001.63001.39001.52001.5200102,353,500
17 Jun 20221.24001.39001.21001.32001.320058,558,500
16 Jun 20221.13001.28001.10001.25001.250056,788,000
15 Jun 20221.12001.17001.08001.16001.160040,694,400
14 Jun 20221.07001.08001.02001.07001.070032,682,800
13 Jun 20221.00001.11001.00001.05001.050043,166,400
10 Jun 20221.13001.21001.12001.14001.140040,735,300
09 Jun 20221.27001.28001.18001.20001.200041,913,700
08 Jun 20221.30001.38001.24001.28001.280050,991,300
07 Jun 20221.31001.37001.28001.34001.340054,592,800
06 Jun 20221.43001.54001.35001.38001.3800120,774,600
03 Jun 20221.29001.40001.24001.27001.270095,589,600
02 Jun 20221.28001.33001.20001.23001.230089,246,000
01 Jun 20221.49001.68001.40001.42001.4200233,216,800
31 May 20221.22001.56001.17001.40001.4000312,686,900
27 May 20221.00001.03000.95000.97000.970037,356,400
26 May 20221.00001.05000.98000.98000.980032,875,200
25 May 20220.99001.04000.99001.02001.020027,032,100
24 May 20221.02001.04000.95001.00001.000030,883,200
23 May 20221.07001.07001.00001.05001.050030,967,900
20 May 20221.03001.10000.98001.10001.100051,214,500
19 May 20221.01001.09000.98001.02001.020042,937,400
18 May 20221.07001.14001.03001.05001.050040,826,100
17 May 20221.20001.25001.08001.14001.140056,668,200
16 May 20221.03001.18000.99001.17001.170066,402,000
13 May 20221.02001.08000.92000.99000.9900114,581,400
12 May 20220.78000.96000.76000.87000.870071,424,300
11 May 20220.90000.93000.79000.80000.800061,706,300
10 May 20221.14001.14000.94000.95000.950058,435,200
09 May 20221.14001.16001.03001.08001.080042,559,300
06 May 20221.28001.29001.17001.20001.200051,776,700
05 May 20221.29001.49001.23001.31001.310094,582,400
04 May 20221.31001.31001.21001.29001.290042,508,400
03 May 20221.29001.35001.25001.33001.330043,754,200
02 May 20221.35001.37001.20001.29001.290043,127,800
29 Apr 20221.34001.45001.28001.32001.320034,422,700
28 Apr 20221.37001.39001.30001.36001.360030,750,500
27 Apr 20221.26001.42001.25001.35001.350040,389,300
26 Apr 20221.40001.43001.25001.29001.290051,013,900
25 Apr 20221.38001.54001.36001.39001.390063,987,400
22 Apr 20221.36001.55001.33001.48001.480064,634,000
21 Apr 20221.64001.65001.33001.40001.4000123,542,800
20 Apr 20221.66001.67001.34001.41001.4100119,506,100
19 Apr 20221.77001.81001.68001.69001.690071,446,300
18 Apr 20222.17002.17001.76001.84001.8400108,972,000
14 Apr 20222.33002.37002.11002.16002.160054,863,100
13 Apr 20222.42002.53002.33002.40002.400041,661,900
12 Apr 20222.68002.71002.42002.47002.470053,338,400
11 Apr 20222.51002.85002.48002.66002.660083,984,800
08 Apr 20222.21002.77002.15002.51002.5100142,871,400
07 Apr 20222.52002.62002.27002.38002.380080,753,100
06 Apr 20222.64002.77002.45002.65002.650087,905,500
05 Apr 20222.77002.89002.67002.72002.720076,423,800
04 Apr 20223.02003.12002.85002.86002.860091,012,600
01 Apr 20222.78002.95002.63002.87002.8700115,654,300
31 Mar 20223.21003.45002.87002.98002.9800260,821,500
30 Mar 20222.27003.15002.20003.03003.0300341,684,100
29 Mar 20222.55002.57002.23002.35002.350075,214,100
28 Mar 20222.47002.78002.40002.45002.4500148,861,800
25 Mar 20222.81002.90002.26002.35002.3500183,601,000
24 Mar 20223.16003.28002.93003.00003.0000127,462,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...