-
5 DAY PERFORMANCE
-38.23% -
1 MONTH PERFORMANCE
-86.76% -
3 MONTH PERFORMANCE
-98.49% -
6 MONTH PERFORMANCE
-99.30% -
YEAR-TO-DATE PERFORMANCE
-99.75% -
1 YEAR PERFORMANCE
-99.92%
Mullen Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.14 | $3.64 (-12.08%) | $4.17 | $3.60 | 1.99 M | $44.17 M |
| 09/26/2024 | $4.63 | $4.22 (-8.86%) | $4.71 | $4.10 | 2.16 M | $51.21 M |
| 09/25/2024 | $4.85 | $4.65 (-4.12%) | $4.96 | $4.38 | 1.49 M | $56.43 M |
| 09/24/2024 | $5.91 | $5.07 (-14.21%) | $6.08 | $4.90 | 2.24 M | $61.52 M |
| 09/23/2024 | $6.41 | $5.86 (-8.58%) | $6.44 | $5.68 | 1.77 M | $71.11 M |
| 09/20/2024 | $8.10 | $6.68 (-17.53%) | $8.48 | $6.58 | 1.44 M | $81.06 M |
| 09/19/2024 | $7.85 | $7.69 (-2.04%) | $8.86 | $7.15 | 1.57 M | $93.32 M |
| 09/18/2024 | $10.03 | $8.03 (-19.94%) | $10.03 | $8.00 | 1.32 M | $97.44 M |
| 09/17/2024 | $11.86 | $10.45 (-11.89%) | $13.82 | $9.55 | 1.24 M | $126.81 M |
| 09/16/2024 | $12.71 | $11.84 (-6.85%) | $12.80 | $10.80 | 662,045 | $143.68 M |
| 09/13/2024 | $16.85 | $13.22 (-21.54%) | $18.20 | $12.30 | 1.21 M | $160.42 M |
| 09/12/2024 | $17.73 | $16.70 (-5.81%) | $19.99 | $15.55 | 773,652 | $2.03 M |
| 09/11/2024 | $14.25 | $17.50 (22.81%) | $20.16 | $14.10 | 1.20 M | $2.12 M |
| 09/10/2024 | $17.01 | $14.11 (-17.05%) | $17.21 | $13.61 | 599,058 | $1.71 M |
| 09/09/2024 | $17.49 | $17.00 (-2.8%) | $17.86 | $16.52 | 333,083 | $2.06 M |
| 09/06/2024 | $22.00 | $18.91 (-14.05%) | $22.00 | $18.63 | 506,825 | $2.29 M |
| 09/05/2024 | $22.07 | $21.59 (-2.17%) | $23.48 | $21.15 | 337,690 | $2.62 M |
| 09/04/2024 | $23.50 | $21.85 (-7.02%) | $25.40 | $21.18 | 1.39 M | $2.65 M |
| 09/03/2024 | $21.41 | $21.11 (-1.4%) | $23.27 | $20.12 | 453,418 | $2.56 M |
| 08/30/2024 | $23.98 | $21.50 (-10.34%) | $24.20 | $20.20 | 524,674 | $2.61 M |
| 08/29/2024 | $27.90 | $23.90 (-14.34%) | $31.15 | $23.23 | 829,744 | $2.90 M |
| 08/28/2024 | $28.94 | $27.35 (-5.49%) | $30.04 | $26.50 | 507,445 | $3.32 M |
| 08/27/2024 | $39.50 | $30.04 (-23.95%) | $41.00 | $29.53 | 1.25 M | $3.65 M |
| 08/26/2024 | $34.01 | $36.26 (6.62%) | $57.50 | $32.35 | 4.22 M | $4.40 M |
| 08/23/2024 | $37.60 | $33.55 (-10.77%) | $48.90 | $30.51 | 1.41 M | $4.07 M |
| 08/22/2024 | $25.10 | $35.95 (43.23%) | $37.37 | $24.31 | 1.14 M | $4.36 M |
| 08/21/2024 | $27.46 | $25.35 (-7.68%) | $30.83 | $24.52 | 774,531 | $3.08 M |
| 08/20/2024 | $25.74 | $24.25 (-5.79%) | $30.00 | $23.55 | 471,301 | $2.94 M |
| 08/19/2024 | $27.30 | $25.05 (-8.24%) | $27.30 | $23.00 | 319,924 | $3.04 M |
| 08/16/2024 | $31.64 | $27.16 (-14.16%) | $31.70 | $26.30 | 376,433 | $3.30 M |
| 08/15/2024 | $38.33 | $34.08 (-11.09%) | $44.11 | $33.66 | 292,868 | $4.14 M |
| 08/14/2024 | $44.79 | $37.49 (-16.3%) | $45.00 | $37.01 | 157,088 | $4.55 M |
| 08/13/2024 | $51.80 | $44.12 (-14.83%) | $52.08 | $43.33 | 124,522 | $5.35 M |
| 08/12/2024 | $61.54 | $52.72 (-14.33%) | $63.00 | $51.60 | 122,250 | $6.40 M |
| 08/09/2024 | $70.69 | $59.75 (-15.48%) | $72.47 | $59.00 | 152,480 | $7.25 M |
| 08/08/2024 | $72.10 | $72.00 (-0.14%) | $90.00 | $70.45 | 281,080 | $8.74 M |
| 08/07/2024 | $85.07 | $72.22 (-15.11%) | $85.50 | $70.00 | 150,172 | $8.76 M |
| 08/06/2024 | $89.61 | $81.02 (-9.59%) | $97.00 | $78.01 | 255,007 | $9.83 M |
| 08/05/2024 | $80.45 | $76.78 (-4.56%) | $82.99 | $75.03 | 55,410 | $9.32 M |
| 08/02/2024 | $100.00 | $88.14 (-11.86%) | $101.00 | $87.52 | 72,084 | $10.70 M |
| 08/01/2024 | $117.00 | $101.00 (-13.68%) | $118.00 | $101.00 | 45,121 | $12.26 M |
| 07/31/2024 | $132.00 | $116.00 (-12.12%) | $132.00 | $116.00 | 57,409 | $14.08 M |
| 07/30/2024 | $114.00 | $134.50 (17.98%) | $139.00 | $111.00 | 128,349 | $16.38 M |
| 07/29/2024 | $111.00 | $112.00 (0.9%) | $118.00 | $109.00 | 37,892 | $13.59 M |
| 07/26/2024 | $117.00 | $115.00 (-1.71%) | $120.00 | $113.00 | 35,505 | $13.96 M |
| 07/25/2024 | $117.00 | $120.00 (2.56%) | $124.50 | $111.00 | 56,205 | $14.56 M |
| 07/24/2024 | $135.00 | $123.00 (-8.89%) | $135.00 | $121.00 | 47,160 | $14.93 M |
| 07/23/2024 | $138.00 | $137.00 (-0.72%) | $143.00 | $133.00 | 31,164 | $16.62 M |
| 07/22/2024 | $149.00 | $142.00 (-4.7%) | $150.00 | $137.00 | 26,720 | $17.23 M |
| 07/19/2024 | $157.00 | $146.00 (-7.01%) | $157.00 | $144.00 | 33,032 | $17.72 M |
| 07/18/2024 | $172.00 | $160.00 (-6.98%) | $178.00 | $160.00 | 27,927 | $19.42 M |
| 07/17/2024 | $178.00 | $172.00 (-3.37%) | $180.00 | $166.00 | 39,243 | $20.87 M |
| 07/16/2024 | $198.00 | $185.00 (-6.57%) | $198.00 | $180.00 | 47,719 | $22.45 M |
| 07/15/2024 | $217.00 | $199.00 (-8.29%) | $220.00 | $198.50 | 33,773 | $24.15 M |
| 07/12/2024 | $213.00 | $208.00 (-2.35%) | $214.00 | $204.00 | 27,335 | $25.24 M |
| 07/11/2024 | $220.00 | $215.00 (-2.27%) | $223.00 | $212.00 | 21,822 | $26.09 M |
| 07/10/2024 | $223.00 | $218.00 (-2.24%) | $236.00 | $217.00 | 20,504 | $26.45 M |
| 07/09/2024 | $234.00 | $222.00 (-5.13%) | $234.00 | $215.01 | 19,942 | $26.94 M |
| 07/08/2024 | $235.00 | $229.00 (-2.55%) | $239.00 | $226.00 | 13,298 | $27.79 M |
| 07/05/2024 | $241.00 | $230.00 (-4.56%) | $242.00 | $225.00 | 12,806 | $27.91 M |
| 07/03/2024 | $234.00 | $240.00 (2.56%) | $250.00 | $232.00 | 8,751 | $29.12 M |
| 07/02/2024 | $246.00 | $234.00 (-4.88%) | $246.00 | $230.00 | 10,019 | $28.40 M |
| 07/01/2024 | $240.00 | $242.00 (0.83%) | $243.00 | $231.00 | 8,948 | $29.37 M |
| 06/28/2024 | $256.00 | $240.00 (-6.25%) | $256.00 | $238.00 | 9,659 | $29.12 M |