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 |
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.
