Mullen Automotive Inc (MULN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4049 | -36.1517857143 | 1.12 | 1.13 | 0.675 | 8059727 | 0.81989208 | CS |
| 4 | 0.5551 | 346.9375 | 0.16 | 2.88 | 0.035 | 69790279 | 0.11529935 | CS |
| 12 | -15.1309 | -95.487189196 | 15.846 | 23.94 | 0.035 | 40275404 | 1.88869705 | CS |
| 26 | -157.0849 | -99.5468314322 | 157.8 | 220.8 | 0.035 | 22999489 | 14.53307313 | CS |
| 52 | -19619.2849 | -99.9963552497 | 19620 | 47100 | 0.035 | 21229652 | 2543.02835676 | CS |
| 156 | -190476.415525 | -99.9996245744 | 190477.130625 | 236026.009687 | 0.035 | 94518361 | 27688.9877082 | CS |
| 260 | -1725335.61303 | -99.999958553 | 1725336.32812 | 2193247.54031 | 0.035 | 91399579 | 54572.7165759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 0.7391 | -0.005 | -0.67 | 0.71 | 0.8 | 0.675 | 4750636 |
| 1745447700 | 0.7441 | -0.1159 | -13.48 | 0.8199999 | 0.84 | 0.7292 | 6721698 |
| 1745361300 | 0.86 | -0.01 | -1.15 | 0.935 | 1.09 | 0.8428 | 14730454 |
| 1745274900 | 0.87 | -0.25 | -22.32 | 1.12 | 1.1299999 | 0.8201 | 6036121 |
| 1744929300 | 1.12 | -0.16 | -12.50 | 1.175 | 1.209 | 1.05 | 4451284 |
| 1744842900 | 1.28 | -0.09 | -6.57 | 1.2 | 1.389 | 1.12 | 4498073 |
| 1744756500 | 1.37 | -0.47 | -25.54 | 1.6299999 | 1.75 | 1.365 | 4207835 |
| 1744670100 | 1.84 | -0.34 | -15.60 | 2.22 | 2.29 | 1.81 | 2986579 |
| 1744410900 | 2.18 | 2.14 | 5,955.56 | 2.04 | 2.88 | 2.02 | 4245638 |
| 1744324500 | 0.036 | -0.004 | -10.00 | 0.0424 | 0.0424 | 0.035 | 75067113 |
| 1744238100 | 0.04 | -0.0094 | -19.03 | 0.041 | 0.045 | 0.036 | 164106186 |
| 1744151700 | 0.0494 | -0.0106 | -17.67 | 0.0537 | 0.065 | 0.048 | 114906718 |
| 1744065300 | 0.06 | -0.0175 | -22.58 | 0.072 | 0.072 | 0.0563 | 117948946 |
| 1743806100 | 0.0775 | -0.002 | -2.52 | 0.1089 | 0.113 | 0.074 | 365577774 |
| 1743719700 | 0.0795 | -0.0235 | -22.82 | 0.0948 | 0.0973 | 0.0777 | 60531393 |
| 1743633300 | 0.103 | -0.004 | -3.74 | 0.096 | 0.1099 | 0.096 | 39507573 |
| 1743546900 | 0.107 | 0.002 | 1.90 | 0.1135 | 0.12 | 0.096312 | 74562401 |
| 1743460500 | 0.105 | -0.01 | -8.70 | 0.159 | 0.1607 | 0.0951 | 204977379 |
| 1743201300 | 0.115 | -0.045 | -28.13 | 0.16 | 0.162 | 0.11 | 56201499 |
| 1743114900 | 0.16 | -0.0393 | -19.72 | 0.2101 | 0.225 | 0.1532 | 69722356 |
| 1743028500 | 0.1993 | -0.0405 | -16.89 | 0.25 | 0.2549 | 0.185 | 68981045 |
| 1742942100 | 0.2398 | -0.016 | -6.25 | 0.3595999 | 0.7221 | 0.231 | 417176964 |
| 1742855700 | 0.2558 | -0.0332 | -11.49 | 0.2818 | 0.3573 | 0.25 | 32167681 |
| 1742596500 | 0.289 | -0.0511 | -15.02 | 0.31735 | 0.3234 | 0.277263 | 15437844 |
| 1742510100 | 0.3401 | -0.0599 | -14.98 | 0.4 | 0.4099999 | 0.3355 | 12446478 |
| 1742423700 | 0.4 | -0.058 | -12.66 | 0.4145 | 0.4888 | 0.365 | 12791844 |
| 1742337300 | 0.458 | -0.142 | -23.67 | 0.5202 | 0.525249 | 0.4402 | 8398409 |
| 1742250900 | 0.6 | -0.1513 | -20.14 | 0.68 | 0.729 | 0.5709999 | 6245603 |
| 1741991700 | 0.7513 | -0.0767 | -9.26 | 0.8175 | 0.842 | 0.73 | 3231057 |
| 1741905300 | 0.828 | -0.232 | -21.89 | 1 | 1.075 | 0.801 | 3835160 |
| 1741818900 | 1.06 | -0.02 | -1.85 | 1.0068 | 1.36 | 0.98 | 5582000 |
| 1741732500 | 1.08 | -0.17 | -13.60 | 1.18 | 1.18 | 1.02 | 2403053 |
| 1741646100 | 1.25 | -0.28 | -18.30 | 1.3093 | 1.3718 | 1.2107 | 1684585 |
| 1741390500 | 1.53 | -0.05 | -3.16 | 1.455 | 1.6097 | 1.35 | 1758054 |
| 1741304100 | 1.58 | -0.27 | -14.59 | 1.77 | 1.8999 | 1.55 | 1761258 |
| 1741217700 | 1.85 | -0.3 | -13.95 | 2.1349999 | 2.21 | 1.82 | 1967604 |
| 1741131300 | 2.15 | 0.09 | 4.37 | 2.0554 | 2.84 | 2.05 | 3816222 |
| 1741044900 | 2.06 | -0.51 | -19.84 | 2.58 | 3.06 | 2.05 | 1821041 |
| 1740785700 | 2.57 | -0.39 | -13.18 | 2.7599999 | 2.77 | 2.5 | 1247227 |
| 1740699300 | 2.96 | -1.08 | -26.73 | 3.73 | 3.75 | 2.85 | 3887335 |
| 1740612900 | 4.04 | 1.68 | 71.19 | 4.95 | 5.68 | 3.2799999 | 92696738 |
| 1740526500 | 2.36 | -0.91 | -27.83 | 2.96 | 3.0998 | 2.29 | 1711371 |
| 1740440100 | 3.27 | -0.74 | -18.45 | 3.96 | 4 | 3.25 | 1242998 |
| 1740180900 | 4.01 | -1.13 | -21.98 | 5.19 | 5.4 | 3.96 | 1479216 |
| 1740094500 | 5.14 | -2.01 | -28.11 | 6.76 | 6.76 | 4.945 | 1296636 |
| 1740008100 | 7.15 | -2.75 | -27.78 | 9.05 | 9.16 | 7.05 | 998978 |
| 1739921700 | 9.9 | -1.92 | -16.24 | 10.3998 | 11 | 9.312 | 438640 |
| 1739576100 | 11.82 | -1.65 | -12.25 | 13.565999 | 13.656 | 11.412 | 288856 |
| 1739489700 | 13.47 | -4.77 | -26.15 | 19.02 | 21.276 | 12.666 | 623772 |
| 1739403300 | 18.24 | 2.79 | 18.06 | 14.76 | 19.8 | 14.262 | 442445 |
| 1739316900 | 15.45 | 1.89 | 13.94 | 14.112 | 17.514 | 13.5 | 437478 |
| 1739230500 | 13.56 | 0.6 | 4.63 | 13.182 | 13.896 | 12.629999 | 122670 |
| 1738971300 | 12.96 | -2.58 | -16.60 | 14.879999 | 15.21786 | 10.799999 | 193162 |
| 1738884900 | 15.54 | -0.07 | -0.42 | 15.6 | 16.29 | 14.76 | 101214 |
| 1738798500 | 15.606 | -0.59 | -3.67 | 15.75 | 16.038 | 14.502 | 111046 |
| 1738712100 | 16.2 | 0.48 | 3.05 | 15.6 | 16.998 | 15.3 | 158523 |
| 1738625700 | 15.72 | -1.43 | -8.33 | 16.08 | 16.494 | 15.036 | 147480 |
| 1738366500 | 17.148 | 1.36 | 8.63 | 15.846 | 23.94 | 15.588 | 1268862 |
| 1738280100 | 15.786 | -1.61 | -9.28 | 16.542 | 17.099999 | 14.927999 | 238400 |
| 1738193700 | 17.4 | -0.12 | -0.68 | 20.34 | 20.4 | 16.26 | 234638 |
| 1738107300 | 17.52 | -1.98 | -10.15 | 20.4 | 20.52 | 16.296 | 267103 |
| 1738020900 | 19.5 | -6.94 | -26.25 | 28.56 | 28.56 | 18.605999 | 571361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
