Mullen Automotive Inc (MULN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0249 | 5.47132498352 | 0.4551 | 0.5798 | 0.3713 | 12905540 | 0.43661089 | CS |
| 4 | -0.48 | -50 | 0.96 | 1.46 | 0.3605 | 13659280 | 0.72905775 | CS |
| 12 | -1.43 | -74.8691099476 | 1.91 | 3.68 | 0.3605 | 7013005 | 1.47425917 | CS |
| 26 | -110.52 | -99.5675675676 | 111 | 139 | 0.3605 | 20721465 | 24.8400721 | CS |
| 52 | -675.52 | -99.9289940828 | 676 | 987 | 0.3605 | 11905144 | 85.66376291 | CS |
| 156 | -331127.335547 | -99.9998550409 | 331127.815547 | 427493.186016 | 0.3605 | 103312729 | 46942.1997008 | CS |
| 260 | -1281453.91453 | -99.9999625426 | 1281454.39453 | 1628984.82633 | 0.3605 | 96218475 | 47520.9331708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.4407 | 0.0267 | 6.45 | 0.4144 | 0.485 | 0.3713 | 30618507 |
| 1737675300 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1737588900 | 0.414 | -0.0126 | -2.95 | 0.4241 | 0.4265 | 0.3713 | 3502617 |
| 1737502500 | 0.4266 | -0.0524 | -10.94 | 0.4551 | 0.4598 | 0.42 | 4595497 |
| 1737156900 | 0.479 | -0.0035 | -0.73 | 0.4899 | 0.505 | 0.453 | 4188537 |
| 1737070500 | 0.4825 | 0.0266 | 5.83 | 0.4527 | 0.5399 | 0.435 | 12330339 |
| 1736984100 | 0.4559 | -0.0032 | -0.70 | 0.4657 | 0.4887 | 0.44 | 4763611 |
| 1736897700 | 0.4591 | -0.0462 | -9.14 | 0.5 | 0.51 | 0.42 | 6466935 |
| 1736811300 | 0.5053 | 0.0604 | 13.58 | 0.46 | 0.59 | 0.3605 | 27982868 |
| 1736552100 | 0.4449 | -0.2201 | -33.10 | 0.65 | 0.667 | 0.4222 | 21183104 |
| 1736379300 | 0.665 | -0.1626 | -19.65 | 0.79 | 0.8 | 0.65 | 11096421 |
| 1736292900 | 0.8276 | -0.1269 | -13.29 | 0.91 | 0.9498 | 0.8199999 | 8865503 |
| 1736206500 | 0.9545 | -0.0179 | -1.84 | 0.9888 | 1.04 | 0.9284 | 8920225 |
| 1735947300 | 0.9724 | -0.0376 | -3.72 | 0.998 | 1 | 0.9115 | 10559301 |
| 1735860900 | 1.01 | -0.19 | -15.83 | 1.26 | 1.3 | 0.9751 | 13945372 |
| 1735688100 | 1.2 | 0.1 | 9.09 | 1.33 | 1.46 | 1.1 | 37039977 |
| 1735601700 | 1.1 | 0.14 | 14.58 | 0.96 | 1.15 | 0.92 | 12489665 |
| 1735342500 | 0.96 | -0.1 | -9.43 | 1.06 | 1.11 | 0.8919 | 9281348 |
| 1735256100 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1299999 | 1.02 | 3060442 |
| 1735077840 | 1.07 | 0 | 0.00 | 1.1 | 1.12 | 1.01 | 1862295 |
| 1734996900 | 1.07 | -0.12 | -10.08 | 1.17 | 1.1791 | 1.03 | 3450912 |
| 1734737700 | 1.19 | 0 | 0.00 | 1.2 | 1.27 | 1.1399999 | 1670183 |
| 1734651300 | 1.19 | -0.13 | -9.85 | 1.3 | 1.32 | 1.17 | 2977221 |
| 1734564900 | 1.32 | 0.09 | 7.32 | 1.28 | 1.57 | 1.21 | 6925370 |
| 1734478500 | 1.23 | -0.19 | -13.38 | 1.4 | 1.4 | 1.21 | 3382365 |
| 1734392100 | 1.42 | -0.16 | -10.13 | 1.56 | 1.56 | 1.41 | 1685552 |
| 1734132900 | 1.58 | -0.16 | -9.20 | 1.72 | 1.74 | 1.55 | 2450154 |
| 1734046500 | 1.74 | 0 | 0.00 | 1.73 | 1.925 | 1.6862 | 3324705 |
| 1733960100 | 1.74 | -0.08 | -4.40 | 1.82 | 1.88 | 1.7 | 1857172 |
| 1733873700 | 1.82 | -0.16 | -8.08 | 1.98 | 1.99 | 1.77 | 1873203 |
| 1733787300 | 1.98 | -0.28 | -12.39 | 2.31 | 2.33 | 1.9158 | 2685316 |
| 1733528100 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.37 | 2.21 | 659793 |
| 1733441700 | 2.3 | 0.05 | 2.22 | 2.3 | 2.3777 | 2.18 | 1110317 |
| 1733355300 | 2.25 | 0 | 0.00 | 2.23 | 2.2799999 | 2.11 | 1243227 |
| 1733268900 | 2.25 | -0.28 | -11.07 | 2.52 | 2.55 | 2.19 | 2065734 |
| 1733182500 | 2.5299999 | -0.16 | -5.95 | 2.75 | 2.75 | 2.47 | 1257196 |
| 1732917840 | 2.69 | 0.01 | 0.37 | 2.75 | 2.84 | 2.68 | 623988 |
| 1732750500 | 2.68 | 0.06 | 2.29 | 2.63 | 2.7898 | 2.59 | 648896 |
| 1732664100 | 2.62 | -0.25 | -8.71 | 2.9 | 3.17 | 2.54 | 2476523 |
| 1732577700 | 2.87 | -0.06 | -2.05 | 2.93 | 3.19 | 2.8 | 1433226 |
| 1732318500 | 2.93 | -0.27 | -8.44 | 3.15 | 3.2 | 2.91 | 1641732 |
| 1732232100 | 3.2 | 0.5 | 18.52 | 2.67 | 3.43 | 2.67 | 3279854 |
| 1732145700 | 2.7 | 0.14 | 5.47 | 2.63 | 2.84 | 2.58 | 1780759 |
| 1732059300 | 2.56 | -0.26 | -9.22 | 2.75 | 2.8 | 2.5299999 | 1481318 |
| 1731972900 | 2.82 | 0.28 | 11.02 | 2.54 | 3.0399 | 2.54 | 3290036 |
| 1731713700 | 2.54 | -0.91 | -26.38 | 3.41 | 3.43 | 2.5 | 4462408 |
| 1731627300 | 3.45 | 0.18 | 5.50 | 3.11 | 3.68 | 2.92 | 5385417 |
| 1731540900 | 3.27 | 0.29 | 9.73 | 3.17 | 3.5 | 2.58 | 13691428 |
| 1731454500 | 2.98 | 1.27 | 74.27 | 1.73 | 3.42 | 1.69 | 65276196 |
| 1731368100 | 1.71 | 0.06 | 3.64 | 1.7 | 1.72 | 1.62 | 886440 |
| 1731108900 | 1.65 | -0.11 | -6.25 | 1.76 | 1.81 | 1.6 | 1202872 |
| 1731022500 | 1.76 | 0.04 | 2.33 | 1.73 | 1.84 | 1.71 | 1269616 |
| 1730936100 | 1.72 | -0.15 | -8.02 | 1.91 | 2.0299999 | 1.72 | 1362261 |
| 1730849700 | 1.87 | 0.04 | 2.19 | 1.83 | 2.005 | 1.8 | 1691699 |
| 1730763300 | 1.83 | -0.1 | -5.18 | 1.91 | 1.93 | 1.77 | 817881 |
| 1730500500 | 1.93 | -0.12 | -5.85 | 2.07 | 2.13 | 1.83 | 1400245 |
| 1730414100 | 2.05 | -0.28 | -12.02 | 2.34 | 2.34 | 2.04 | 1523696 |
| 1730327700 | 2.33 | 0.02 | 0.87 | 2.32 | 2.5 | 2.3 | 1321751 |
| 1730241300 | 2.31 | -0.22 | -8.70 | 2.49 | 2.5594 | 2.27 | 1172757 |
| 1730154900 | 2.5299999 | -0.27 | -9.64 | 2.57 | 2.72 | 2.41 | 2513737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
