Mullen Automotive, Inc. (MULN) Charts

$8.11

$7.99 (-49.63%)
Last update: 04:00 PM EST
Day's range
$7.15
Day's range
$17.7

5 DAY PERFORMANCE

-1.22%

1 MONTH PERFORMANCE

-71.04%

3 MONTH PERFORMANCE

-99.95%

6 MONTH PERFORMANCE

-100.00%

YEAR-TO-DATE PERFORMANCE

-100.00%

1 YEAR PERFORMANCE

-100.00%

Mullen Automotive, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $14.02 $8.11 (-42.15%) $17.70 $7.15 7.18 M $4.62 M
06/04/2025 $5.26 $16.10 (206.08%) $26.55 $5.10 33.04 M $9.17 M
06/03/2025 $5.63 $5.39 (-4.26%) $6.12 $5.33 738.90 K $3.07 M
06/02/2025 $5.19 $5.58 (7.51%) $6.46 $4.80 1.66 M $3.18 M
05/30/2025 $10.05 $8.21 (-18.31%) $10.45 $7.49 44.14 M $4.68 M
05/29/2025 $12.75 $10.69 (-16.16%) $12.77 $10.21 45.42 M $6.09 M
05/28/2025 $15.83 $15.20 (-3.98%) $15.98 $14.85 20.04 M $8.66 M
05/27/2025 $16.16 $15.99 (-1.05%) $17.37 $15.30 19.24 M $9.11 M
05/23/2025 $16.72 $16.05 (-4.01%) $17.30 $15.10 32.62 M $9.14 M
05/22/2025 $17.20 $16.60 (-3.49%) $20.91 $16.30 69.89 M $9.46 M
05/21/2025 $18.56 $16.98 (-8.51%) $18.70 $16.20 31.63 M $9.67 M
05/20/2025 $28.82 $19.95 (-30.78%) $29.91 $19.10 69.36 M $11.37 M
05/19/2025 $16.99 $34.00 (100.12%) $48.88 $16.50 557.43 M $19.37 M
05/16/2025 $15.00 $16.99 (13.27%) $18.00 $14.58 31.07 M $9.68 M
05/15/2025 $16.00 $15.38 (-3.87%) $16.23 $14.86 8.88 M $8.76 M
05/14/2025 $17.15 $16.50 (-3.79%) $17.73 $15.57 15.70 M $9.40 M
05/13/2025 $18.71 $16.88 (-9.78%) $22.90 $15.10 63.34 M $9.62 M
05/12/2025 $19.94 $16.74 (-16.05%) $22.00 $16.20 22.29 M $9.54 M
05/09/2025 $22.80 $19.93 (-12.59%) $25.00 $19.50 15.75 M $11.35 M
05/08/2025 $23.74 $22.68 (-4.47%) $27.50 $21.54 20.63 M $12.92 M
05/07/2025 $28.00 $24.23 (-13.46%) $28.00 $23.14 9.37 M $13.80 M
05/06/2025 $29.02 $28.00 (-3.51%) $30.00 $27.40 5.43 M $15.95 M
05/05/2025 $28.88 $30.51 (5.64%) $30.80 $27.75 6.20 M $17.38 M
05/02/2025 $34.06 $30.97 (-9.07%) $35.05 $28.90 96.59 K $176.44 K
05/01/2025 $37.00 $38.02 (2.76%) $45.00 $35.47 108.35 K $216.61 K
04/30/2025 $38.00 $39.00 (2.63%) $42.00 $35.00 123.07 K $222.19 K
04/29/2025 $57.00 $48.94 (-14.14%) $57.90 $46.00 82.92 K $278.82 K
04/28/2025 $70.00 $59.00 (-15.71%) $74.60 $57.01 67.19 K $336.13 K
04/25/2025 $70.00 $69.00 (-1.43%) $73.75 $67.20 34.03 K $393.11 K
04/24/2025 $71.00 $73.91 (4.1%) $80.00 $67.50 47.83 K $421.08 K
04/23/2025 $82.00 $74.41 (-9.26%) $84.00 $72.92 69.75 K $423.93 K
04/22/2025 $93.50 $86.00 (-8.02%) $109.00 $84.28 149.51 K $489.96 K
04/21/2025 $113.00 $87.00 (-23.01%) $113.00 $82.01 63.12 K $495.66 K
04/17/2025 $118.00 $112.00 (-5.08%) $121.00 $105.00 45.31 K $638.09 K
04/16/2025 $120.00 $128.00 (6.67%) $139.00 $112.00 45.33 K $729.24 K
04/15/2025 $163.00 $137.00 (-15.95%) $175.00 $137.00 42.72 K $780.52 K
04/14/2025 $224.00 $184.00 (-17.86%) $229.00 $181.00 30.13 K $1.05 M
04/11/2025 $204.00 $218.00 (6.86%) $288.00 $202.00 43.54 K $1.24 M
04/10/2025 $424.00 $360.00 (-15.09%) $424.00 $350.00 779.72 K $2.05 M
04/09/2025 $410.00 $400.00 (-2.44%) $450.00 $360.00 1.67 M $2.28 M
04/08/2025 $537.00 $494.00 (-8.01%) $650.00 $480.00 1.16 M $2.81 M
04/07/2025 $720.00 $600.00 (-16.67%) $720.00 $563.00 1.20 M $3.42 M
04/04/2025 $1,084.00 $775.00 (-28.51%) $1,137.00 $740.00 3.68 M $4.42 M
04/03/2025 $948.00 $795.00 (-16.14%) $973.00 $777.00 611.18 K $4.53 M
04/02/2025 $960.00 $1,030.00 (7.29%) $1,099.00 $960.00 408.59 K $5.87 M
04/01/2025 $1,135.00 $1,070.00 (-5.73%) $1,200.00 $963.00 755.99 K $6.10 M
03/31/2025 $1,590.00 $1,050.00 (-33.96%) $1,607.00 $951.00 2.06 M $5.98 M
03/28/2025 $1,600.00 $1,150.00 (-28.13%) $1,620.00 $1,100.00 577.54 K $6.55 M
03/27/2025 $2,101.00 $1,600.00 (-23.85%) $2,250.00 $1,532.00 703.64 K $9.12 M
03/26/2025 $2,500.00 $1,993.00 (-20.28%) $2,549.00 $1,850.00 700.29 K $11.35 M
03/25/2025 $3,596.00 $2,398.00 (-33.31%) $7,221.00 $2,310.00 4.18 M $13.66 M
03/24/2025 $2,818.00 $2,558.00 (-9.23%) $3,573.00 $2,500.00 324.53 K $14.57 M
03/21/2025 $3,200.00 $2,890.00 (-9.69%) $3,234.00 $2,773.00 155.64 K $16.46 M
03/20/2025 $4,000.00 $3,401.00 (-14.98%) $4,100.00 $3,355.00 126.75 K $19.38 M
03/19/2025 $4,145.00 $4,000.00 (-3.5%) $4,888.00 $3,650.00 129.81 K $22.79 M
03/18/2025 $5,200.00 $4,580.00 (-11.92%) $5,260.00 $4,402.00 86.32 K $26.09 M
03/17/2025 $7,200.00 $6,000.00 (-16.67%) $7,290.00 $5,710.00 64.13 K $34.18 M
03/14/2025 $8,175.00 $7,513.00 (-8.1%) $8,420.00 $7,300.00 32.55 K $42.80 M
03/13/2025 $10,000.00 $8,280.00 (-17.2%) $10,750.00 $8,010.00 38.71 K $47.17 M
03/12/2025 $10,200.00 $10,600.00 (3.92%) $13,600.00 $9,610.00 57.60 K $60.39 M
03/11/2025 $11,800.00 $10,800.00 (-8.47%) $11,900.00 $10,200.00 248 $61.53 M
03/10/2025 $13,000.00 $12,500.00 (-3.85%) $13,700.00 $12,100.00 173 $71.21 M
03/07/2025 $14,800.00 $15,300.00 (3.38%) $16,100.00 $13,500.00 183 $87.17 M
03/06/2025 $17,500.00 $15,800.00 (-9.71%) $19,000.00 $15,500.00 183 $90.02 M