Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MULN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 6.83 | 1.09 | 18.99% | 5.42 | 7.85 | 5.37 | 23,552,833 |
| May 07 2024 | 5.74 | -0.29 | -4.81% | 5.51 | 6.10 | 5.05 | 5,382,936 |
| May 06 2024 | 6.03 | 1.87 | 44.78% | 4.60 | 6.5459 | 4.3601 | 26,202,767 |
| May 03 2024 | 4.165 | -0.47 | -10.04% | 4.77 | 4.87 | 4.13 | 2,897,179 |
| May 02 2024 | 4.63 | -0.28 | -5.70% | 5.07 | 5.28 | 4.26 | 4,009,476 |
| May 01 2024 | 4.91 | -1.38 | -21.94% | 5.77 | 6.16 | 4.82 | 5,897,410 |
| Apr 30 2024 | 6.29 | 0.57 | 9.97% | 6.74 | 7.45 | 5.79 | 50,887,238 |
| Apr 29 2024 | 5.72 | 2.56 | 81.01% | 3.99 | 6.10 | 3.64 | 71,190,967 |
| Apr 26 2024 | 3.16 | -0.01 | -0.32% | 3.14 | 3.55 | 3.08 | 1,158,901 |
| Apr 25 2024 | 3.17 | -0.60 | -15.92% | 3.62 | 3.65 | 3.11 | 1,752,402 |
| Apr 24 2024 | 3.77 | 1.04 | 38.10% | 2.82 | 4.09 | 2.805 | 12,775,080 |
| Apr 23 2024 | 2.73 | 0.18 | 7.06% | 2.56 | 2.84 | 2.51 | 730,441 |
| Apr 22 2024 | 2.55 | -0.05 | -1.92% | 2.61 | 2.67 | 2.3565 | 1,060,231 |
| Apr 19 2024 | 2.60 | -0.31 | -10.65% | 2.86 | 2.9099 | 2.57 | 912,750 |
| Apr 18 2024 | 2.91 | 0.03 | 1.04% | 2.86 | 3.00 | 2.83 | 683,701 |
| Apr 17 2024 | 2.88 | -0.36 | -11.11% | 3.24 | 3.2902 | 2.85 | 1,063,010 |
| Apr 16 2024 | 3.24 | 0.01 | 0.31% | 3.18 | 3.39 | 3.18 | 387,410 |
| Apr 15 2024 | 3.23 | -0.54 | -14.21% | 3.67 | 3.73 | 3.19 | 956,142 |
| Apr 12 2024 | 3.765 | -0.18 | -4.44% | 3.88 | 3.92 | 3.75 | 322,689 |
| Apr 11 2024 | 3.94 | -0.08 | -1.99% | 3.96 | 4.0199 | 3.88 | 285,481 |
| Apr 10 2024 | 4.02 | 0.03 | 0.75% | 3.90 | 4.05 | 3.85 | 296,819 |
| Apr 09 2024 | 3.99 | -0.12 | -2.92% | 4.09 | 4.14 | 3.96 | 317,402 |
| Apr 08 2024 | 4.11 | 0.11 | 2.75% | 4.00 | 4.29 | 3.945 | 567,178 |
| Apr 05 2024 | 4.00 | -0.08 | -1.96% | 4.14 | 4.15 | 3.80 | 619,081 |
| Apr 04 2024 | 4.08 | -0.40 | -8.93% | 4.59 | 4.59 | 4.06 | 1,021,505 |
| Apr 03 2024 | 4.48 | -0.18 | -3.86% | 4.62 | 4.70 | 4.44 | 507,195 |
| Apr 02 2024 | 4.66 | -0.34 | -6.80% | 4.94 | 4.9599 | 4.62 | 364,929 |
| Apr 01 2024 | 5.00 | -0.20 | -3.85% | 5.14 | 5.25 | 4.625 | 729,920 |
| Mar 28 2024 | 5.20 | 0.85 | 19.54% | 4.39 | 5.589 | 4.37 | 1,991,374 |
| Mar 27 2024 | 4.35 | 0.04 | 0.93% | 4.28 | 4.37 | 4.26 | 225,064 |
| Mar 26 2024 | 4.31 | -0.24 | -5.27% | 4.55 | 4.5799 | 4.245 | 541,261 |
| Mar 25 2024 | 4.55 | 0.34 | 8.08% | 4.26 | 4.64 | 4.24 | 783,325 |
| Mar 22 2024 | 4.21 | -0.36 | -7.88% | 4.58 | 4.60 | 4.11 | 826,159 |
| Mar 21 2024 | 4.57 | -0.02 | -0.33% | 4.62 | 5.25 | 4.48 | 1,827,504 |
| Mar 20 2024 | 4.585 | -0.07 | -1.40% | 4.63 | 4.8399 | 4.45 | 593,270 |
| Mar 19 2024 | 4.65 | -0.51 | -9.88% | 5.12 | 5.1893 | 4.5505 | 1,333,744 |
| Mar 18 2024 | 5.16 | -0.34 | -6.18% | 5.54 | 5.54 | 5.13 | 646,138 |
| Mar 15 2024 | 5.50 | -0.22 | -3.85% | 5.76 | 5.76 | 5.48 | 630,111 |
| Mar 14 2024 | 5.72 | -0.68 | -10.63% | 6.40 | 6.44 | 5.65 | 933,842 |
| Mar 13 2024 | 6.40 | -0.15 | -2.29% | 6.50 | 6.69 | 6.38 | 286,859 |
| Mar 12 2024 | 6.55 | -0.18 | -2.67% | 6.71 | 6.75 | 6.51 | 224,280 |
| Mar 11 2024 | 6.73 | -0.09 | -1.32% | 6.80 | 7.00 | 6.67 | 355,933 |
| Mar 08 2024 | 6.82 | 0.05 | 0.74% | 6.81 | 7.1093 | 6.71 | 315,540 |
| Mar 07 2024 | 6.77 | 0.42 | 6.61% | 6.39 | 7.39 | 6.375 | 1,044,149 |
| Mar 06 2024 | 6.35 | -0.21 | -3.20% | 6.67 | 7.01 | 6.20 | 582,204 |
| Mar 05 2024 | 6.56 | -0.32 | -4.65% | 6.90 | 6.90 | 6.4226 | 655,907 |
| Mar 04 2024 | 6.88 | -0.14 | -1.99% | 7.00 | 7.13 | 6.81 | 457,227 |
| Mar 01 2024 | 7.02 | -0.10 | -1.40% | 7.19 | 7.25 | 6.80 | 469,909 |
| Feb 29 2024 | 7.12 | 0.01 | 0.14% | 7.12 | 7.30 | 6.96 | 536,522 |
| Feb 28 2024 | 7.11 | -0.20 | -2.74% | 7.33 | 7.80 | 6.92 | 876,993 |
| Feb 27 2024 | 7.31 | 0.25 | 3.54% | 7.16 | 7.57 | 7.14 | 427,102 |
| Feb 26 2024 | 7.06 | -0.14 | -1.94% | 7.12 | 7.40 | 7.01 | 460,470 |
| Feb 23 2024 | 7.20 | -0.20 | -2.70% | 7.38 | 7.4729 | 7.10 | 466,195 |
| Feb 22 2024 | 7.40 | -0.81 | -9.87% | 8.18 | 8.18 | 7.30 | 688,670 |
| Feb 21 2024 | 8.21 | 0.18 | 2.24% | 8.01 | 8.64 | 7.86 | 574,042 |
| Feb 20 2024 | 8.03 | -1.10 | -12.05% | 9.20 | 9.20 | 7.93 | 788,982 |
| Feb 16 2024 | 9.13 | 1.52 | 19.97% | 7.95 | 9.87 | 7.7001 | 2,571,189 |
| Feb 15 2024 | 7.61 | 0.54 | 7.64% | 7.05 | 7.64 | 7.045 | 450,213 |
| Feb 14 2024 | 7.07 | 0.09 | 1.29% | 7.10 | 7.2355 | 6.925 | 460,337 |
| Feb 13 2024 | 6.98 | -0.72 | -9.35% | 7.50 | 7.59 | 6.89 | 923,976 |
| Feb 12 2024 | 7.70 | 0.73 | 10.47% | 7.01 | 7.84 | 6.98 | 828,928 |
| Feb 09 2024 | 6.97 | 0.10 | 1.46% | 6.90 | 7.15 | 6.78 | 476,312 |
