Free Trial

Mullen Automotive (MULN) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free MULN Stock Alerts
$4.17
-0.19 (-4.36%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Mullen Automotive Stock Price Performance

5 Day
Performance
+3.99%
1 Month
Performance
+31.96%
3 Month
Performance
-41.35%
6 Month
Performance
-74.57%
Year-To-Date
Performance
-70.82%
1 Year
Performance
-99.43%
Receive MULN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mullen Automotive and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

MULN Stock Chart for Tuesday, May, 28, 2024

MULN Chart by TradingView

Mullen Automotive Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$4.36$4.36$4.45$4.021.18 million shs$49.75 million
05/24/2024$4.01$4.36
+8.73%		$4.44$4.021.17 million shs$49.75 million
05/23/2024$4.38$4.01
-8.45%		$4.35$3.941.25 million shs$26.27 million
05/22/2024$4.32$4.38
+1.51%		$4.55$4.251.08 million shs$28.69 million
05/21/2024$4.73$4.32
-8.77%		$4.71$4.211.66 million shs$28.26 million
05/20/2024$4.86$4.73
-2.67%		$5.33$4.602.13 million shs$30.98 million
05/17/2024$5.62$4.86
-13.52%		$5.59$4.742.59 million shs$31.83 million
05/16/2024$5.60$5.62
+0.36%		$6.13$5.482.23 million shs$36.81 million
05/15/2024$6.13$5.60
-8.65%		$6.32$5.352.72 million shs$36.68 million
05/14/2024$5.78$6.13
+6.06%		$7.45$6.119.56 million shs$40.15 million
05/13/2024$6.09$5.78
-5.09%		$6.25$5.583.35 million shs$37.86 million
05/10/2024$6.40$6.09
-4.84%		$6.95$5.944.74 million shs$39.89 million
05/09/2024$6.83$6.40
-6.30%		$7.64$6.168.17 million shs$41.92 million
05/08/2024$5.74$6.83
+18.99%		$7.85$5.3723.55 million shs$44.74 million
05/07/2024$6.03$5.74
-4.81%		$6.10$5.065.38 million shs$37.60 million
05/06/2024$4.17$6.03
+44.78%		$6.55$4.3626.20 million shs$39.50 million
05/03/2024$4.63$4.17
-10.04%		$4.87$4.132.88 million shs$27.28 million
05/02/2024$4.91$4.63
-5.70%		$5.28$4.263.97 million shs$30.33 million
05/01/2024$6.29$4.91
-21.94%		$6.16$4.825.89 million shs$32.16 million
04/30/2024$5.72$6.29
+9.97%		$7.45$5.7950.87 million shs$41.20 million
04/29/2024$3.16$5.72
+81.01%		$6.10$3.6470.63 million shs$37.47 million
04/26/2024$3.17$3.16
-0.32%		$3.55$3.081.16 million shs$20.70 million
04/25/2024$3.77$3.17
-15.92%		$3.65$3.111.75 million shs$20.76 million
04/24/2024$2.73$3.77
+38.10%		$4.09$2.8112.77 million shs$24.69 million
04/23/2024$2.55$2.73
+7.06%		$2.84$2.51711,216 shs$17.88 million
04/22/2024$2.60$2.55
-1.92%		$2.64$2.361.05 million shs$16.70 million
04/19/2024$2.91$2.60
-10.65%		$2.91$2.57902,714 shs$17.03 million
04/18/2024$2.88$2.91
+1.04%		$3.00$2.83676,673 shs$19.06 million
04/17/2024$3.24$2.88
-11.11%		$3.30$2.851.03 million shs$18.86 million
04/16/2024$3.23$3.24
+0.31%		$3.39$3.18383,489 shs$21.22 million
04/15/2024$3.77$3.23
-14.21%		$3.73$3.19955,582 shs$21.16 million
04/12/2024$3.94$3.77
-4.44%		$3.92$3.75318,524 shs$24.66 million
04/11/2024$4.02$3.94
-1.99%		$4.02$3.88280,207 shs$25.81 million
04/10/2024$3.99$4.02
+0.75%		$4.05$3.88296,816 shs$26.33 million
04/09/2024$4.11$3.99
-2.92%		$4.12$3.96315,878 shs$26.13 million
04/08/2024$4.00$4.11
+2.75%		$4.29$3.95563,782 shs$26.93 million
04/05/2024$4.08$4.00
-1.96%		$4.15$3.80618,763 shs$26.20 million
04/04/2024$4.48$4.08
-8.93%		$4.59$4.061.00 million shs$26.73 million
04/03/2024$4.66$4.48
-3.86%		$4.70$4.44504,151 shs$29.34 million
04/02/2024$5.00$4.66
-6.80%		$4.96$4.62364,532 shs$30.52 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/01/2024$5.20$5.00
-3.85%		$5.25$4.63725,530 shs$32.75 million
03/29/2024$5.20$5.20$5.59$4.372.00 million shs$34.07 million
03/28/2024$4.35$5.20
+19.54%		$5.59$4.371.97 million shs$34.06 million
03/27/2024$4.31$4.35
+0.93%		$4.37$4.26224,065 shs$28.49 million
03/26/2024$4.55$4.31
-5.27%		$4.58$4.25540,862 shs$28.23 million
03/25/2024$4.21$4.55
+8.08%		$4.64$4.24783,292 shs$29.80 million
03/22/2024$4.57$4.21
-7.88%		$4.58$4.11824,943 shs$27.58 million
03/21/2024$4.59$4.57
-0.33%		$5.25$4.481.82 million shs$29.93 million
03/20/2024$4.65$4.59
-1.40%		$4.84$4.45592,212 shs$30.03 million
03/19/2024$5.16$4.65
-9.88%		$5.19$4.551.33 million shs$30.47 million
03/18/2024$5.50$5.16
-6.18%		$5.54$5.13642,454 shs$33.80 million
03/15/2024$5.72$5.50
-3.85%		$5.76$5.48624,054 shs$36.03 million
03/14/2024$6.40$5.72
-10.63%		$6.44$5.65838,437 shs$37.48 million
03/13/2024$6.55$6.40
-2.29%		$6.69$6.38286,857 shs$41.92 million
03/12/2024$6.73$6.55
-2.67%		$6.75$6.51224,195 shs$42.90 million
03/11/2024$6.82$6.73
-1.32%		$7.00$6.67354,213 shs$44.08 million
03/08/2024$6.77$6.82
+0.74%		$7.11$6.71314,748 shs$44.67 million
03/07/2024$6.35$6.77
+6.61%		$7.39$6.381.04 million shs$44.34 million
03/06/2024$6.56$6.35
-3.20%		$7.01$6.20581,999 shs$41.59 million
03/05/2024$6.88$6.56
-4.65%		$6.87$6.42655,653 shs$42.98 million
03/04/2024$7.02$6.88
-1.99%		$7.13$6.81450,136 shs$45.06 million
03/01/2024$7.12$7.02
-1.40%		$7.25$6.80465,211 shs$45.98 million
02/29/2024$7.11$7.12
+0.14%		$7.30$6.96536,263 shs$46.64 million
02/28/2024$7.31$7.11
-2.74%		$7.80$6.92873,308 shs$46.57 million
02/27/2024$7.06$7.31
+3.54%		$7.57$7.14424,704 shs$47.88 million

Related Companies:
This page (NASDAQ:MULN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits