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 | -0.67 | -30.8755760369 | 2.17 | 2.2 | 1.44 | 3594199 | 1.74024383 | CS |
| 4 | -1.17 | -43.8202247191 | 2.67 | 2.8 | 1.44 | 2045505 | 2.0287929 | CS |
| 12 | -2.49 | -62.4060150376 | 3.99 | 7.85 | 1.44 | 5477441 | 5.12942788 | CS |
| 26 | -6.22 | -80.5699481865 | 7.72 | 9.87 | 1.44 | 2972300 | 5.1604111 | CS |
| 52 | -124.5 | -98.8095238095 | 126 | 155.7 | 1.44 | 39915786 | 66.90325407 | CS |
| 156 | -281248.5 | -99.9994666667 | 281250 | 357525 | 1.44 | 110685673 | 9847.48858678 | CS |
| 260 | -281248.5 | -99.9994666667 | 281250 | 357525 | 1.44 | 110685673 | 9847.48858678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.46 | -0.14 | -8.75 | 1.495 | 1.5499 | 1.44 | 2933414 |
| 1721342100 | 1.6 | -0.12 | -6.98 | 1.72 | 1.78 | 1.6 | 2770049 |
| 1721255700 | 1.72 | -0.13 | -7.03 | 1.78 | 1.8 | 1.66 | 3491706 |
| 1721169300 | 1.85 | -0.14 | -7.04 | 1.98 | 1.98 | 1.8 | 4736308 |
| 1721082900 | 1.99 | -0.09 | -4.33 | 2.17 | 2.2 | 1.985 | 3367642 |
| 1720823700 | 2.08 | -0.07 | -3.26 | 2.13 | 2.14 | 2.04 | 2714053 |
| 1720737300 | 2.15 | -0.03 | -1.38 | 2.2 | 2.23 | 2.12 | 2147747 |
| 1720650900 | 2.18 | -0.04 | -1.80 | 2.23 | 2.36 | 2.17 | 2037587 |
| 1720564500 | 2.22 | -0.07 | -3.06 | 2.34 | 2.34 | 2.1501 | 1995417 |
| 1720478100 | 2.29 | -0.01 | -0.43 | 2.35 | 2.39 | 2.2599999 | 1282325 |
| 1720218900 | 2.3 | -0.1 | -4.17 | 2.41 | 2.42 | 2.25 | 1277742 |
| 1720040640 | 2.4 | 0.06 | 2.56 | 2.34 | 2.5 | 2.32 | 875094 |
| 1719959700 | 2.34 | -0.08 | -3.31 | 2.46 | 2.46 | 2.3 | 998642 |
| 1719873300 | 2.42 | 0.02 | 0.83 | 2.4 | 2.43 | 2.31 | 889526 |
| 1719614100 | 2.4 | -0.14 | -5.51 | 2.56 | 2.56 | 2.38 | 957996 |
| 1719527700 | 2.54 | 0.06 | 2.42 | 2.42 | 2.57 | 2.37 | 1020820 |
| 1719441300 | 2.48 | -0.12 | -4.62 | 2.44 | 2.49 | 2.36 | 1661771 |
| 1719354900 | 2.6 | -0.06 | -2.26 | 2.6349999 | 2.69 | 2.58 | 940914 |
| 1719268500 | 2.66 | -0.02 | -0.75 | 2.67 | 2.8 | 2.62 | 981134 |
| 1719009300 | 2.68 | 0 | 0.00 | 2.62 | 2.75 | 2.58 | 1031391 |
| 1718922900 | 2.68 | 0.13 | 5.10 | 2.5099999 | 2.8197 | 2.5 | 1970777 |
| 1718750100 | 2.55 | -0.12 | -4.49 | 2.65 | 2.7599999 | 2.52 | 1453598 |
| 1718663700 | 2.67 | 0.01 | 0.38 | 2.62 | 2.77 | 2.5099999 | 1492945 |
| 1718404500 | 2.66 | -0.01 | -0.37 | 2.6 | 2.93 | 2.58 | 2411157 |
| 1718318100 | 2.67 | -0.13 | -4.64 | 2.92 | 2.94 | 2.6 | 2604767 |
| 1718231700 | 2.8 | -0.02 | -0.71 | 2.8 | 2.85 | 2.74 | 1333760 |
| 1718145300 | 2.8199 | -0.01 | -0.36 | 2.89 | 2.89 | 2.675 | 1673651 |
| 1718058900 | 2.83 | -0.03 | -1.05 | 2.8 | 2.97 | 2.65 | 1701974 |
| 1717799700 | 2.86 | -0.32 | -9.92 | 3 | 3.0099999 | 2.815 | 2941969 |
| 1717713300 | 3.175 | -0.35 | -9.80 | 3.44 | 3.4586 | 3.0099999 | 4272590 |
| 1717626900 | 3.52 | -0.28 | -7.37 | 3.67 | 3.718 | 3.5 | 2327607 |
| 1717540500 | 3.8 | -0.2 | -5.00 | 3.83 | 3.885 | 3.58 | 1943609 |
| 1717454100 | 4 | -0.53 | -11.70 | 4.4 | 4.41 | 3.75 | 2509965 |
| 1717194900 | 4.53 | 0.63 | 16.15 | 3.94 | 4.78 | 3.84 | 4900177 |
| 1717108500 | 3.9 | 0.1 | 2.63 | 3.8 | 4 | 3.61 | 862509 |
| 1717022100 | 3.8 | -0.37 | -8.87 | 4.1 | 4.16 | 3.68 | 1917717 |
| 1716935700 | 4.17 | -0.19 | -4.36 | 4.37 | 4.489 | 4.08 | 1173665 |
| 1716590100 | 4.36 | 0.35 | 8.73 | 4.13 | 4.45 | 4.0199999 | 1173724 |
| 1716503700 | 4.01 | -0.37 | -8.45 | 4.33 | 4.3482 | 3.94 | 1163010 |
| 1716417300 | 4.38 | 0.06 | 1.51 | 4.47 | 4.5499 | 4.25 | 1329813 |
| 1716330900 | 4.315 | -0.42 | -8.77 | 4.57 | 4.705 | 4.21 | 1664483 |
| 1716244500 | 4.73 | -0.13 | -2.67 | 5.1 | 5.33 | 4.6 | 2172141 |
| 1715985300 | 4.86 | -0.76 | -13.52 | 5.58 | 5.589 | 4.74 | 2595107 |
| 1715898900 | 5.62 | 0.02 | 0.36 | 5.69 | 6.1299 | 5.48 | 2229940 |
| 1715812500 | 5.6 | -0.53 | -8.65 | 6.1 | 6.3237 | 5.35 | 2725925 |
| 1715726100 | 6.13 | 0.35 | 6.06 | 7.15 | 7.45 | 6.1104 | 9613692 |
| 1715639700 | 5.78 | -0.31 | -5.09 | 6.05 | 6.25 | 5.58 | 3352758 |
| 1715380500 | 6.09 | -0.31 | -4.84 | 6.34 | 6.95 | 5.942 | 4748301 |
| 1715294100 | 6.4 | -0.43 | -6.30 | 7.04 | 7.65 | 6.16 | 8167938 |
| 1715207700 | 6.83 | 1.09 | 18.99 | 5.42 | 7.85 | 5.37 | 23552833 |
| 1715121300 | 5.74 | -0.29 | -4.81 | 5.51 | 6.1 | 5.05 | 5382936 |
| 1715034900 | 6.03 | 1.87 | 44.78 | 4.6 | 6.5458999 | 4.3601 | 26202767 |
| 1714775700 | 4.165 | -0.47 | -10.04 | 4.7699999 | 4.87 | 4.13 | 2897179 |
| 1714689300 | 4.63 | -0.28 | -5.70 | 5.07 | 5.28 | 4.26 | 4009476 |
| 1714602900 | 4.91 | -1.38 | -21.94 | 5.7699999 | 6.16 | 4.82 | 5897410 |
| 1714516500 | 6.29 | 0.57 | 9.97 | 6.74 | 7.45 | 5.79 | 50887238 |
| 1714430100 | 5.72 | 2.56 | 81.01 | 3.99 | 6.1 | 3.64 | 71190967 |
| 1714170900 | 3.16 | -0.01 | -0.32 | 3.14 | 3.55 | 3.08 | 1158901 |
| 1714084500 | 3.17 | -0.6 | -15.92 | 3.27 | 3.4499 | 3.11 | 1479987 |
| 1713998100 | 3.77 | 1.04 | 38.10 | 2.82 | 4.09 | 2.805 | 12775080 |
| 1713911700 | 2.73 | 0.18 | 7.06 | 2.56 | 2.84 | 2.5099999 | 730441 |
| 1713825300 | 2.55 | -0.05 | -1.92 | 2.61 | 2.67 | 2.3565 | 1060231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
