Free Trial

Mullen Automotive (MULN) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free MULN Stock Alerts
$3.80
-0.37 (-8.87%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Mullen Automotive Stock Price Performance

5 Day
Performance
-12.84%
1 Month
Performance
-33.57%
3 Month
Performance
-46.63%
6 Month
Performance
-75.96%
Year-To-Date
Performance
-73.41%
1 Year
Performance
-99.48%
Receive MULN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mullen Automotive and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

MULN Stock Chart for Thursday, May, 30, 2024

MULN Chart by TradingView

Mullen Automotive Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$4.17$3.80
-8.87%		$4.16$3.681.79 million shs$43.36 million
05/28/2024$4.36$4.17
-4.36%		$4.49$4.081.19 million shs$47.58 million
05/27/2024$4.36$4.36$4.45$4.021.18 million shs$49.75 million
05/24/2024$4.01$4.36
+8.73%		$4.44$4.021.17 million shs$49.75 million
05/23/2024$4.38$4.01
-8.45%		$4.35$3.941.25 million shs$26.27 million
05/22/2024$4.32$4.38
+1.51%		$4.55$4.251.08 million shs$28.69 million
05/21/2024$4.73$4.32
-8.77%		$4.71$4.211.66 million shs$28.26 million
05/20/2024$4.86$4.73
-2.67%		$5.33$4.602.13 million shs$30.98 million
05/17/2024$5.62$4.86
-13.52%		$5.59$4.742.59 million shs$31.83 million
05/16/2024$5.60$5.62
+0.36%		$6.13$5.482.23 million shs$36.81 million
05/15/2024$6.13$5.60
-8.65%		$6.32$5.352.72 million shs$36.68 million
05/14/2024$5.78$6.13
+6.06%		$7.45$6.119.56 million shs$40.15 million
05/13/2024$6.09$5.78
-5.09%		$6.25$5.583.35 million shs$37.86 million
05/10/2024$6.40$6.09
-4.84%		$6.95$5.944.74 million shs$39.89 million
05/09/2024$6.83$6.40
-6.30%		$7.64$6.168.17 million shs$41.92 million
05/08/2024$5.74$6.83
+18.99%		$7.85$5.3723.55 million shs$44.74 million
05/07/2024$6.03$5.74
-4.81%		$6.10$5.065.38 million shs$37.60 million
05/06/2024$4.17$6.03
+44.78%		$6.55$4.3626.20 million shs$39.50 million
05/03/2024$4.63$4.17
-10.04%		$4.87$4.132.88 million shs$27.28 million
05/02/2024$4.91$4.63
-5.70%		$5.28$4.263.97 million shs$30.33 million
05/01/2024$6.29$4.91
-21.94%		$6.16$4.825.89 million shs$32.16 million
04/30/2024$5.72$6.29
+9.97%		$7.45$5.7950.87 million shs$41.20 million
04/29/2024$3.16$5.72
+81.01%		$6.10$3.6470.63 million shs$37.47 million
04/26/2024$3.17$3.16
-0.32%		$3.55$3.081.16 million shs$20.70 million
04/25/2024$3.77$3.17
-15.92%		$3.65$3.111.75 million shs$20.76 million
04/24/2024$2.73$3.77
+38.10%		$4.09$2.8112.77 million shs$24.69 million
04/23/2024$2.55$2.73
+7.06%		$2.84$2.51711,216 shs$17.88 million
04/22/2024$2.60$2.55
-1.92%		$2.64$2.361.05 million shs$16.70 million
04/19/2024$2.91$2.60
-10.65%		$2.91$2.57902,714 shs$17.03 million
04/18/2024$2.88$2.91
+1.04%		$3.00$2.83676,673 shs$19.06 million
04/17/2024$3.24$2.88
-11.11%		$3.30$2.851.03 million shs$18.86 million
04/16/2024$3.23$3.24
+0.31%		$3.39$3.18383,489 shs$21.22 million
04/15/2024$3.77$3.23
-14.21%		$3.73$3.19955,582 shs$21.16 million
04/12/2024$3.94$3.77
-4.44%		$3.92$3.75318,524 shs$24.66 million
04/11/2024$4.02$3.94
-1.99%		$4.02$3.88280,207 shs$25.81 million
04/10/2024$3.99$4.02
+0.75%		$4.05$3.88296,816 shs$26.33 million
04/09/2024$4.11$3.99
-2.92%		$4.12$3.96315,878 shs$26.13 million
04/08/2024$4.00$4.11
+2.75%		$4.29$3.95563,782 shs$26.93 million
04/05/2024$4.08$4.00
-1.96%		$4.15$3.80618,763 shs$26.20 million
04/04/2024$4.48$4.08
-8.93%		$4.59$4.061.00 million shs$26.73 million
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/03/2024$4.66$4.48
-3.86%		$4.70$4.44504,151 shs$29.34 million
04/02/2024$5.00$4.66
-6.80%		$4.96$4.62364,532 shs$30.52 million
04/01/2024$5.20$5.00
-3.85%		$5.25$4.63725,530 shs$32.75 million
03/29/2024$5.20$5.20$5.59$4.372.00 million shs$34.07 million
03/28/2024$4.35$5.20
+19.54%		$5.59$4.371.97 million shs$34.06 million
03/27/2024$4.31$4.35
+0.93%		$4.37$4.26224,065 shs$28.49 million
03/26/2024$4.55$4.31
-5.27%		$4.58$4.25540,862 shs$28.23 million
03/25/2024$4.21$4.55
+8.08%		$4.64$4.24783,292 shs$29.80 million
03/22/2024$4.57$4.21
-7.88%		$4.58$4.11824,943 shs$27.58 million
03/21/2024$4.59$4.57
-0.33%		$5.25$4.481.82 million shs$29.93 million
03/20/2024$4.65$4.59
-1.40%		$4.84$4.45592,212 shs$30.03 million
03/19/2024$5.16$4.65
-9.88%		$5.19$4.551.33 million shs$30.47 million
03/18/2024$5.50$5.16
-6.18%		$5.54$5.13642,454 shs$33.80 million
03/15/2024$5.72$5.50
-3.85%		$5.76$5.48624,054 shs$36.03 million
03/14/2024$6.40$5.72
-10.63%		$6.44$5.65838,437 shs$37.48 million
03/13/2024$6.55$6.40
-2.29%		$6.69$6.38286,857 shs$41.92 million
03/12/2024$6.73$6.55
-2.67%		$6.75$6.51224,195 shs$42.90 million
03/11/2024$6.82$6.73
-1.32%		$7.00$6.67354,213 shs$44.08 million
03/08/2024$6.77$6.82
+0.74%		$7.11$6.71314,748 shs$44.67 million
03/07/2024$6.35$6.77
+6.61%		$7.39$6.381.04 million shs$44.34 million
03/06/2024$6.56$6.35
-3.20%		$7.01$6.20581,999 shs$41.59 million
03/05/2024$6.88$6.56
-4.65%		$6.87$6.42655,653 shs$42.98 million
03/04/2024$7.02$6.88
-1.99%		$7.13$6.81450,136 shs$45.06 million
03/01/2024$7.12$7.02
-1.40%		$7.25$6.80465,211 shs$45.98 million
02/29/2024$7.11$7.12
+0.14%		$7.30$6.96536,263 shs$46.64 million
02/28/2024$7.31$7.11
-2.74%		$7.80$6.92873,308 shs$46.57 million

Related Companies:
This page (NASDAQ:MULN) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange