Mullen Automotive, Inc. - Common Stock (MULN)

0.2631Last Price

+0.0031 (1.19%)Change

Mullen Automotive, Inc. is an electric vehicle manufacturer focused on designing and producing innovative electric cars and commercial vehicles aimed at enhancing sustainable transportation

The company is committed to developing advanced battery technologies and integrating cutting-edge features in their vehicles, while also emphasizing performance, design, and user experience. Mullen Automotive aims to capture a significant share of the rapidly growing electric vehicle market through its diverse lineup of vehicles, which includes both consumer-oriented models and fleet solutions for businesses.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.28	0.28	0.25	0.26	14,302,467	0.26
1/29/2025	0.34	0.34	0.27	0.29	14,060,269	0.29
1/28/2025	0.34	0.34	0.27	0.29	16,071,387	0.29
1/27/2025	0.48	0.48	0.31	0.33	34,555,042	0.33
1/24/2025	0.41	0.48	0.37	0.44	31,801,490	0.44
1/23/2025	0.41	0.41	0.39	0.41	2,622,552	0.41
1/22/2025	0.42	0.43	0.37	0.41	3,616,456	0.41
1/21/2025	0.46	0.46	0.42	0.43	4,637,724	0.43
1/17/2025	0.49	0.51	0.45	0.48	4,235,091	0.48
1/16/2025	0.45	0.54	0.43	0.48	12,325,703	0.48
1/15/2025	0.47	0.49	0.44	0.46	4,749,476	0.46
1/14/2025	0.50	0.51	0.42	0.46	6,465,210	0.46
1/13/2025	0.46	0.59	0.36	0.51	27,944,014	0.51
1/10/2025	0.67	0.67	0.42	0.44	21,316,819	0.44
1/08/2025	0.79	0.80	0.65	0.67	11,159,954	0.67
1/07/2025	0.91	0.95	0.82	0.83	8,838,237	0.83
1/06/2025	0.99	1.04	0.93	0.95	8,871,733	0.95
1/03/2025	1.00	1.00	0.91	0.97	10,607,242	0.97
1/02/2025	1.25	1.30	0.98	1.01	13,931,032	1.01
12/31/2024	1.10	0.00	1.20	1.20	0	1.20
12/30/2024	0.95	1.15	0.92	1.10	12,436,115	1.10
12/27/2024	1.06	1.11	0.89	0.96	9,326,557	0.96
12/26/2024	1.07	1.13	1.02	1.06	3,047,391	1.06
12/24/2024	1.10	1.12	1.01	1.07	1,862,295	1.07
12/23/2024	1.17	1.18	1.03	1.07	3,443,989	1.07
12/20/2024	1.20	1.27	1.14	1.19	1,681,444	1.19
12/19/2024	1.30	1.32	1.17	1.20	2,852,310	1.20
12/18/2024	1.28	1.57	1.21	1.32	6,904,002	1.32
12/17/2024	1.38	1.40	1.21	1.23	3,379,567	1.23
12/16/2024	1.56	1.56	1.41	1.42	1,663,283	1.42
12/13/2024	1.72	1.74	1.55	1.58	2,466,160	1.58
12/12/2024	1.73	1.93	1.69	1.74	3,324,271	1.74
12/11/2024	1.82	1.88	1.70	1.74	1,855,453	1.74
12/10/2024	1.98	1.99	1.77	1.82	1,846,888	1.82
12/09/2024	2.31	2.33	1.92	1.98	2,682,541	1.98
12/06/2024	2.30	2.37	2.21	2.26	666,239	2.26
12/05/2024	2.30	2.38	2.18	2.30	1,109,891	2.30
12/04/2024	2.23	2.28	2.11	2.25	1,241,463	2.25
12/03/2024	2.52	2.55	2.19	2.25	2,061,275	2.25
12/02/2024	2.75	2.75	2.47	2.53	1,254,836	2.53
11/29/2024	2.75	2.84	2.68	2.69	623,988	2.69
11/27/2024	2.63	2.79	2.59	2.68	668,701	2.68
11/26/2024	2.90	3.17	2.54	2.62	2,476,368	2.62
11/25/2024	2.93	3.19	2.80	2.87	1,438,984	2.87
11/22/2024	3.15	3.20	2.91	2.93	1,659,557	2.93
11/21/2024	2.67	3.43	2.67	3.20	3,277,006	3.20
11/20/2024	2.63	2.84	2.58	2.70	1,780,472	2.70
11/19/2024	2.75	2.80	2.53	2.56	1,469,316	2.56
11/18/2024	2.54	3.04	2.54	2.82	3,289,801	2.82
11/15/2024	3.41	3.43	2.50	2.54	4,495,331	2.54
11/14/2024	3.10	3.68	2.92	3.45	5,383,192	3.45
11/13/2024	3.17	3.50	2.58	3.27	13,679,869	3.27
11/12/2024	1.73	3.42	1.69	2.98	65,038,856	2.98
11/11/2024	1.70	1.72	1.62	1.71	885,690	1.71
11/08/2024	1.76	1.81	1.60	1.65	1,218,438	1.65
11/07/2024	1.73	1.84	1.71	1.76	1,266,321	1.76
11/06/2024	1.87	2.03	1.72	1.72	1,412,613	1.72
11/05/2024	1.83	2.00	1.80	1.87	1,687,584	1.87
11/04/2024	1.91	1.93	1.77	1.83	814,619	1.83
11/01/2024	2.07	2.13	1.83	1.93	1,409,453	1.93
10/31/2024	2.34	2.34	2.04	2.05	1,527,855	2.05