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 |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 7.69 | -0.34 | -4.23% | 7.85 | 8.86 | 7.1501 | 1,459,960 |
| Sep 18 2024 | 8.03 | -2.42 | -23.16% | 9.24 | 9.6096 | 8.00 | 1,222,693 |
| Sep 17 2024 | 10.45 | 10.33 | 8,726.01% | 11.86 | 13.82 | 9.55 | 1,170,219 |
| Sep 16 2024 | 0.1184 | -0.0138 | -10.44% | 0.1271 | 0.1277 | 0.108 | 61,011,448 |
| Sep 13 2024 | 0.1322 | -0.0348 | -20.84% | 0.1685 | 0.182 | 0.123 | 118,219,110 |
| Sep 12 2024 | 0.167 | -0.008 | -4.57% | 0.1773 | 0.1999 | 0.1555 | 72,802,865 |
| Sep 11 2024 | 0.175 | 0.0339 | 24.03% | 0.1425 | 0.2016 | 0.141 | 118,513,470 |
| Sep 10 2024 | 0.1411 | -0.0289 | -17.00% | 0.1701 | 0.1705 | 0.1361 | 58,340,746 |
| Sep 09 2024 | 0.17 | -0.0191 | -10.10% | 0.1749 | 0.1786 | 0.1652 | 32,872,575 |
| Sep 06 2024 | 0.1891 | -0.0268 | -12.41% | 0.2149 | 0.2149 | 0.1863 | 47,953,565 |
| Sep 05 2024 | 0.2159 | -0.0026 | -1.19% | 0.2265 | 0.2348 | 0.2115 | 32,288,994 |
| Sep 04 2024 | 0.2185 | 0.0074 | 3.51% | 0.235 | 0.254 | 0.2118 | 138,437,462 |
| Sep 03 2024 | 0.2111 | -0.0039 | -1.81% | 0.2155 | 0.2327 | 0.207 | 42,510,908 |
| Aug 30 2024 | 0.215 | -0.024 | -10.04% | 0.2398 | 0.242 | 0.202 | 51,842,040 |
| Aug 29 2024 | 0.239 | -0.0345 | -12.61% | 0.279 | 0.3115 | 0.2323 | 82,065,502 |
| Aug 28 2024 | 0.2735 | -0.0269 | -8.95% | 0.2894 | 0.3004 | 0.265 | 50,239,192 |
| Aug 27 2024 | 0.3004 | -0.0622 | -17.15% | 0.395 | 0.41 | 0.2953 | 124,215,775 |
| Aug 26 2024 | 0.3626 | 0.0271 | 8.08% | 0.3401 | 0.575 | 0.3235 | 421,381,226 |
| Aug 23 2024 | 0.3355 | -0.024 | -6.68% | 0.376 | 0.489 | 0.3051 | 140,610,548 |
| Aug 22 2024 | 0.3595 | 0.106 | 41.81% | 0.251 | 0.3737 | 0.2431 | 113,050,466 |
| Aug 21 2024 | 0.2535 | 0.011 | 4.54% | 0.2746 | 0.3083 | 0.2452 | 76,962,815 |
| Aug 20 2024 | 0.2425 | -0.008 | -3.19% | 0.2574 | 0.30 | 0.2355 | 46,677,943 |
| Aug 19 2024 | 0.2505 | -0.0211 | -7.77% | 0.273 | 0.273 | 0.23 | 31,755,752 |
| Aug 16 2024 | 0.2716 | -0.0692 | -20.31% | 0.3001 | 0.3077 | 0.263 | 35,340,710 |
| Aug 15 2024 | 0.3408 | -0.0341 | -9.10% | 0.3833 | 0.4411 | 0.3366 | 29,122,483 |
| Aug 14 2024 | 0.3749 | -0.0663 | -15.03% | 0.4479 | 0.45 | 0.3701 | 16,134,152 |
| Aug 13 2024 | 0.4412 | -0.086 | -16.31% | 0.4892 | 0.51 | 0.4333 | 11,745,956 |
| Aug 12 2024 | 0.5272 | -0.0703 | -11.77% | 0.6154 | 0.63 | 0.516 | 12,008,907 |
| Aug 09 2024 | 0.5975 | -0.1225 | -17.01% | 0.7211 | 0.7247 | 0.59 | 15,013,290 |
| Aug 08 2024 | 0.72 | -0.0022 | -0.30% | 0.721 | 0.90 | 0.7045 | 28,003,095 |
| Aug 07 2024 | 0.7222 | -0.088 | -10.86% | 0.8507 | 0.855 | 0.70 | 14,974,524 |
| Aug 06 2024 | 0.8102 | 0.0424 | 5.52% | 0.8961 | 0.9698 | 0.7801 | 25,428,523 |
| Aug 05 2024 | 0.7678 | -0.1136 | -12.89% | 0.788724 | 0.8299 | 0.7503 | 5,395,701 |
| Aug 02 2024 | 0.8814 | -0.1286 | -12.73% | 1.0001 | 1.0002 | 0.8752 | 6,859,694 |
| Aug 01 2024 | 1.01 | -0.15 | -12.93% | 1.17 | 1.18 | 1.01 | 4,466,506 |
| Jul 31 2024 | 1.16 | -0.19 | -13.75% | 1.32 | 1.32 | 1.16 | 5,714,140 |
| Jul 30 2024 | 1.345 | 0.23 | 20.09% | 1.14 | 1.39 | 1.11 | 12,746,788 |
| Jul 29 2024 | 1.12 | -0.03 | -2.61% | 1.11 | 1.18 | 1.09 | 3,749,191 |
| Jul 26 2024 | 1.15 | -0.05 | -4.17% | 1.17 | 1.20 | 1.13 | 3,475,176 |
| Jul 25 2024 | 1.20 | -0.03 | -2.44% | 1.17 | 1.245 | 1.1201 | 5,266,710 |
| Jul 24 2024 | 1.23 | -0.14 | -10.22% | 1.35 | 1.35 | 1.21 | 4,542,409 |
| Jul 23 2024 | 1.37 | -0.06 | -3.86% | 1.38 | 1.43 | 1.33 | 3,087,849 |
| Jul 22 2024 | 1.425 | -0.04 | -2.40% | 1.49 | 1.50 | 1.37 | 2,438,049 |
| Jul 19 2024 | 1.46 | -0.14 | -8.75% | 1.495 | 1.5499 | 1.44 | 2,933,414 |
| Jul 18 2024 | 1.60 | -0.12 | -6.98% | 1.72 | 1.78 | 1.60 | 2,770,049 |
| Jul 17 2024 | 1.72 | -0.13 | -7.03% | 1.78 | 1.80 | 1.66 | 3,491,706 |
| Jul 16 2024 | 1.85 | -0.14 | -7.04% | 1.98 | 1.98 | 1.80 | 4,736,308 |
| Jul 15 2024 | 1.99 | -0.09 | -4.33% | 2.17 | 2.20 | 1.985 | 3,367,642 |
| Jul 12 2024 | 2.08 | -0.07 | -3.26% | 2.13 | 2.14 | 2.04 | 2,714,053 |
| Jul 11 2024 | 2.15 | -0.03 | -1.38% | 2.20 | 2.23 | 2.12 | 2,147,747 |
| Jul 10 2024 | 2.18 | -0.04 | -1.80% | 2.23 | 2.36 | 2.17 | 2,037,587 |
| Jul 09 2024 | 2.22 | -0.07 | -3.06% | 2.34 | 2.34 | 2.1501 | 1,995,417 |
| Jul 08 2024 | 2.29 | -0.01 | -0.43% | 2.35 | 2.39 | 2.26 | 1,282,325 |
| Jul 05 2024 | 2.30 | -0.10 | -4.17% | 2.41 | 2.42 | 2.25 | 1,277,742 |
| Jul 03 2024 | 2.40 | 0.06 | 2.56% | 2.34 | 2.50 | 2.32 | 875,094 |
| Jul 02 2024 | 2.34 | -0.08 | -3.31% | 2.46 | 2.46 | 2.30 | 998,642 |
| Jul 01 2024 | 2.42 | 0.02 | 0.83% | 2.40 | 2.43 | 2.31 | 889,526 |
| Jun 28 2024 | 2.40 | -0.14 | -5.51% | 2.56 | 2.56 | 2.38 | 957,996 |
| Jun 27 2024 | 2.54 | 0.06 | 2.42% | 2.42 | 2.57 | 2.37 | 1,020,820 |
| Jun 26 2024 | 2.48 | -0.12 | -4.62% | 2.44 | 2.49 | 2.36 | 1,661,771 |
| Jun 25 2024 | 2.60 | -0.06 | -2.26% | 2.635 | 2.69 | 2.58 | 940,914 |
| Jun 24 2024 | 2.66 | -0.02 | -0.75% | 2.67 | 2.80 | 2.62 | 981,134 |
