5 DAY PERFORMANCE
-31.25%
1 MONTH PERFORMANCE
-95.72%
3 MONTH PERFORMANCE
-99.85%
6 MONTH PERFORMANCE
-99.94%
YEAR-TO-DATE PERFORMANCE
-99.85%
1 YEAR PERFORMANCE
-100.00%
Mullen Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $0.12 | $0.11 (-6.96%) | $0.12 | $0.10 | 70.69 M | $3.38 M |
| 03/31/2025 | $0.16 | $0.11 (-33.96%) | $0.16 | $0.10 | 205.64 M | $3.59 M |
| 03/28/2025 | $0.16 | $0.12 (-28.12%) | $0.16 | $0.11 | 57.75 M | $3.93 M |
| 03/27/2025 | $0.21 | $0.16 (-23.85%) | $0.23 | $0.15 | 70.36 M | $5.47 M |
| 03/26/2025 | $0.25 | $0.20 (-20.28%) | $0.25 | $0.19 | 70.03 M | $6.81 M |
| 03/25/2025 | $0.36 | $0.24 (-33.31%) | $0.72 | $0.23 | 418.40 M | $8.20 M |
| 03/24/2025 | $0.28 | $0.26 (-9.23%) | $0.36 | $0.25 | 32.45 M | $8.74 M |
| 03/21/2025 | $0.32 | $0.29 (-9.69%) | $0.32 | $0.28 | 15.56 M | $9.88 M |
| 03/20/2025 | $0.40 | $0.34 (-14.98%) | $0.41 | $0.34 | 12.67 M | $11.63 M |
| 03/19/2025 | $0.41 | $0.40 (-3.5%) | $0.49 | $0.37 | 12.98 M | $13.67 M |
| 03/18/2025 | $0.52 | $0.46 (-11.92%) | $0.53 | $0.44 | 8.63 M | $15.66 M |
| 03/17/2025 | $0.72 | $0.60 (-16.67%) | $0.73 | $0.57 | 6.41 M | $20.51 M |
| 03/14/2025 | $0.82 | $0.75 (-8.1%) | $0.84 | $0.73 | 3.26 M | $25.68 M |
| 03/13/2025 | $1.00 | $0.83 (-17.2%) | $1.08 | $0.80 | 3.87 M | $28.37 M |
| 03/12/2025 | $1.02 | $1.06 (3.92%) | $1.36 | $0.96 | 5.76 M | $36.23 M |
| 03/11/2025 | $1.18 | $1.08 (-8.47%) | $1.19 | $1.02 | 2.48 M | $36.92 M |
| 03/10/2025 | $1.30 | $1.25 (-3.85%) | $1.37 | $1.21 | 1.73 M | $42.73 M |
| 03/07/2025 | $1.48 | $1.53 (3.38%) | $1.61 | $1.35 | 1.83 M | $52.30 M |
| 03/06/2025 | $1.75 | $1.58 (-9.71%) | $1.90 | $1.55 | 1.83 M | $54.01 M |
| 03/05/2025 | $2.01 | $1.85 (-7.96%) | $2.21 | $1.82 | 2.11 M | $63.24 M |
| 03/04/2025 | $2.03 | $2.15 (5.91%) | $2.84 | $2.03 | 3.87 M | $73.49 M |
| 03/03/2025 | $2.61 | $2.06 (-21.07%) | $3.06 | $2.05 | 1.86 M | $70.42 M |
| 02/28/2025 | $2.75 | $2.57 (-6.55%) | $2.89 | $2.50 | 1.28 M | $2.78 M |
| 02/27/2025 | $3.73 | $2.96 (-20.64%) | $3.75 | $2.85 | 3.91 M | $3.21 M |
| 02/26/2025 | $4.95 | $4.04 (-18.38%) | $5.68 | $3.28 | 94.61 M | $4.38 M |
| 02/25/2025 | $2.93 | $2.36 (-19.45%) | $3.10 | $2.29 | 1.76 M | $2.56 M |
| 02/24/2025 | $4.01 | $3.27 (-18.45%) | $4.01 | $3.25 | 1.28 M | $3.54 M |
| 02/21/2025 | $5.05 | $4.01 (-20.59%) | $5.40 | $3.96 | 1.50 M | $4.34 M |
| 02/20/2025 | $6.76 | $5.14 (-23.96%) | $6.83 | $4.95 | 1.35 M | $5.57 M |
| 02/19/2025 | $9.05 | $7.15 (-20.99%) | $9.16 | $7.05 | 1.01 M | $7.74 M |
| 02/18/2025 | $11.00 | $9.90 (-10%) | $11.05 | $9.31 | 523,400 | $10.72 M |
| 02/14/2025 | $13.44 | $11.82 (-12.05%) | $13.80 | $11.41 | 295,318 | $12.80 M |
| 02/13/2025 | $19.02 | $13.47 (-29.18%) | $21.28 | $12.67 | 629,407 | $14.59 M |
| 02/12/2025 | $13.87 | $18.24 (31.51%) | $19.80 | $13.87 | 449,061 | $19.76 M |
| 02/11/2025 | $14.11 | $15.45 (9.5%) | $17.51 | $13.50 | 439,025 | $16.74 M |
| 02/10/2025 | $13.18 | $13.56 (2.88%) | $13.90 | $12.63 | 123,150 | $14.69 M |
| 02/07/2025 | $15.12 | $12.96 (-14.29%) | $15.35 | $10.80 | 201,570 | $14.04 M |
| 02/06/2025 | $15.60 | $15.54 (-0.38%) | $16.29 | $14.76 | 102,835 | $16.83 M |
| 02/05/2025 | $15.75 | $15.61 (-0.89%) | $16.04 | $14.50 | 112,543 | $16.91 M |
| 02/04/2025 | $16.20 | $16.20 (0%) | $17.00 | $15.30 | 170,567 | $17.55 M |
| 02/03/2025 | $16.07 | $15.72 (-2.18%) | $16.49 | $15.04 | 173,155 | $17.03 M |
| 01/31/2025 | $15.85 | $17.15 (8.2%) | $23.94 | $15.59 | 1.27 M | $18.58 M |
| 01/30/2025 | $16.54 | $15.79 (-4.53%) | $17.10 | $14.93 | 240,312 | $17.10 M |
| 01/29/2025 | $20.34 | $17.40 (-14.45%) | $20.40 | $16.26 | 236,398 | $18.85 M |
| 01/28/2025 | $20.40 | $17.52 (-14.12%) | $20.52 | $16.30 | 272,488 | $18.98 M |
| 01/27/2025 | $28.56 | $19.50 (-31.72%) | $28.79 | $18.61 | 582,688 | $21.12 M |
| 01/24/2025 | $24.86 | $26.44 (6.36%) | $29.10 | $22.28 | 530,024 | $28.64 M |
| 01/23/2025 | $24.60 | $24.38 (-0.89%) | $24.60 | $23.29 | 46,442 | $26.41 M |
| 01/22/2025 | $25.45 | $24.84 (-2.4%) | $25.61 | $22.28 | 61,443 | $26.91 M |
| 01/21/2025 | $27.31 | $25.60 (-6.26%) | $27.59 | $25.20 | 78,460 | $27.73 M |
| 01/17/2025 | $29.39 | $28.74 (-2.21%) | $30.30 | $27.18 | 70,585 | $31.13 M |
| 01/16/2025 | $27.16 | $28.95 (6.59%) | $32.39 | $26.10 | 206,078 | $31.36 M |
| 01/15/2025 | $27.94 | $27.35 (-2.11%) | $29.32 | $26.40 | 80,243 | $29.63 M |
| 01/14/2025 | $30.00 | $27.55 (-8.17%) | $30.60 | $25.20 | 108,353 | $29.84 M |
| 01/13/2025 | $27.60 | $30.32 (9.86%) | $35.40 | $21.63 | 467,752 | $32.84 M |
| 01/10/2025 | $40.02 | $26.69 (-33.31%) | $40.02 | $25.33 | 355,280 | $28.91 M |
| 01/08/2025 | $47.40 | $39.90 (-15.82%) | $48.00 | $39.00 | 185,999 | $43.22 M |
| 01/07/2025 | $54.60 | $49.66 (-9.05%) | $56.99 | $49.20 | 149,287 | $53.79 M |
| 01/06/2025 | $59.33 | $57.27 (-3.47%) | $62.40 | $55.70 | 150,160 | $62.03 M |
| 01/03/2025 | $59.88 | $58.34 (-2.57%) | $60.00 | $54.69 | 176,787 | $63.19 M |
| 01/02/2025 | $75.00 | $60.60 (-19.2%) | $78.00 | $58.51 | 234,892 | $65.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
