Dark

MULN
Mullen Automotive, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.1679USD+9.168%(+0.0141)31,072,968

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.1500USD-2.471%(-0.0038)1,527,122

After-hours

May 16, 2025 4:58:30 PM EDT

0.1670USD-0.536%(-0.0009)250,544

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.1500	0.180000	0.1458	0.1699	+10.468%	31,072,968	0.000%
2025-05-15	0.1600	0.162300	0.1486	0.1538	-6.788%	8,884,901	+10.468%
2025-05-14	0.1715	0.177290	0.1557	0.1650	-2.251%	15,697,502	+2.970%
2025-05-13	0.1871	0.229000	0.1510	0.1688	+0.836%	63,340,485	+0.652%
2025-05-12	0.1994	0.220000	0.1620	0.1674	-16.006%	22,289,850	+1.493%
2025-05-09	0.2280	0.250000	0.1950	0.1993	-12.125%	15,750,876	-14.752%
2025-05-08	0.2374	0.275000	0.2154	0.2268	-6.397%	20,627,542	-25.088%
2025-05-07	0.2800	0.280000	0.2314	0.2423	-13.464%	9,368,407	-29.880%
2025-05-06	0.2902	0.300000	0.2740	0.2800	-8.227%	5,434,219	-39.321%
2025-05-05	0.2888	0.308000	0.2775	0.3051	-1.485%	6,198,781	-44.313%
2025-05-02	0.3406	0.350500	0.2890	0.3097	-18.543%	9,659,059	-45.140%
2025-05-01	0.3700	0.450000	0.3547	0.3802	-2.513%	10,834,515	-55.313%
2025-04-30	0.3800	0.420000	0.3500	0.3900	-20.311%	12,306,695	-56.436%
2025-04-29	0.5700	0.579000	0.4600	0.4894	-17.051%	8,292,242	-65.284%
2025-04-28	0.7000	0.746000	0.5701	0.5900	-14.493%	6,719,052	-71.203%
2025-04-25	0.7000	0.737522	0.6720	0.6900	-6.643%	3,402,609	-75.377%
2025-04-24	0.7100	0.800000	0.6750	0.7391	-0.672%	4,782,613	-77.013%
2025-04-23	0.8200	0.840000	0.7292	0.7441	-13.477%	6,974,912	-77.167%
2025-04-22	0.9350	1.090000	0.8428	0.8600	-1.149%	14,951,264	-80.244%
2025-04-21	1.1300	1.130000	0.8201	0.8700	-22.321%	6,311,931	-80.471%
2025-04-17	1.1750	1.209000	1.0500	1.1200	-12.500%	4,531,413	-84.830%
2025-04-16	1.2000	1.389000	1.1200	1.2800	-6.569%	4,533,394	-86.727%
2025-04-15	1.6300	1.750000	1.3650	1.3700	-25.543%	4,272,133	-87.599%
2025-04-14	2.2350	2.290000	1.8100	1.8400	-15.596%	3,012,742	-90.766%
2025-04-11	2.0400	2.880000	2.0200	2.1800	-39.444%	4,353,969	-92.206%
2025-04-10	4.2400	4.240000	3.5000	3.6000	-10.000%	779,716	-95.281%
2025-04-09	4.1000	4.500000	3.6000	4.0000	-19.028%	1,666,834	-95.753%
2025-04-08	5.3700	6.500000	4.8000	4.9400	-17.667%	1,164,419	-96.561%
2025-04-07	7.2000	7.200000	5.6300	6.0000	-22.581%	1,195,297	-97.168%
2025-04-04	10.8400	11.370000	7.4000	7.7500	-2.516%	3,682,962	-97.808%
2025-04-03	9.4800	9.730000	7.7700	7.9500	-22.816%	611,181	-97.863%
2025-04-02	9.6000	10.990000	9.6000	10.3000	-3.738%	408,590	-98.350%
2025-04-01	11.3500	12.000000	9.6312	10.7000	+1.905%	755,993	-98.412%
2025-03-31	15.9000	16.070000	9.5100	10.5000	-8.696%	2,056,372	-98.382%
2025-03-28	16.0000	16.200000	11.0000	11.5000	-28.125%	577,538	-98.523%
2025-03-27	21.0100	22.500000	15.3200	16.0000	-19.719%	703,643	-98.938%
2025-03-26	25.0000	25.490000	18.5000	19.9300	-16.889%	700,291	-99.148%
2025-03-25	35.9600	72.210000	23.1000	23.9800	-6.255%	4,184,021	-99.291%
2025-03-24	28.1800	35.730000	25.0000	25.5800	-11.488%	324,525	-99.336%
2025-03-21	32.0000	32.340000	27.7263	28.9000	-15.025%	155,644	-99.412%
2025-03-20	40.0000	41.000000	33.5500	34.0100	-14.975%	126,746	-99.500%
2025-03-19	41.4500	48.880000	36.5000	40.0000	-12.664%	129,812	-99.575%
2025-03-18	52.0000	52.600000	44.0200	45.8000	-23.667%	86,317	-99.629%
2025-03-17	72.0000	72.900000	57.1000	60.0000	-20.138%	64,134	-99.717%
2025-03-14	81.7500	84.200000	73.0000	75.1300	-9.263%	32,554	-99.774%
2025-03-13	100.0000	107.500000	80.1000	82.8000	-21.887%	38,706	-99.795%
2025-03-12	102.0000	136.000000	96.1000	106.0000	-1.852%	57,601	-99.840%
2025-03-11	118.0000	119.000000	102.0000	108.0000	-13.600%	24,815	-99.843%
2025-03-10	130.0000	137.180000	121.0700	125.0000	-18.301%	17,313	-99.864%
2025-03-07	148.0000	160.970000	135.0000	153.0000	-3.165%	18,252	-99.889%
2025-03-06	175.0000	189.990000	155.0000	158.0000	-14.595%	18,289	-99.892%
2025-03-05	201.0000	221.000000	182.0000	185.0000	-13.953%	21,061	-99.908%
2025-03-04	203.0000	284.000000	203.0000	215.0000	+4.369%	38,683	-99.921%
2025-03-03	261.0000	306.000000	205.0000	206.0000	-19.844%	18,599	-99.918%
2025-02-28	275.0000	288.500000	250.0000	257.0000	-13.176%	12,777	-99.934%
2025-02-27	373.0000	375.000000	285.0000	296.0000	-26.733%	39,149	-99.943%
2025-02-26	495.0000	568.000000	328.0000	404.0000	+71.186%	946,100	-99.958%
2025-02-25	293.0000	309.980000	229.0000	236.0000	-27.829%	17,591	-99.928%
2025-02-24	401.0000	401.000000	325.0000	327.0000	-18.454%	12,844	-99.948%
2025-02-21	505.0000	540.000000	396.0000	401.0000	-21.984%	15,039	-99.958%
2025-02-20	676.0000	682.890000	494.5000	514.0000	-28.112%	13,525	-99.967%
2025-02-19	905.0000	916.000000	705.0000	715.0000	-27.778%	10,097	-99.976%
2025-02-18	1,100.0000	1,105.000000	931.2000	990.0000	-16.244%	5,234	-99.983%
2025-02-14	1,344.0000	1,380.000000	1,141.2000	1,182.0000	-12.249%	2,953	-99.986%
2025-02-13	1,902.0000	2,127.600000	1,266.6000	1,347.0000	-26.151%	6,294	-99.987%
2025-02-12	1,386.6000	1,980.000000	1,386.6000	1,824.0000	+18.058%	4,491	-99.991%
2025-02-11	1,411.2000	1,751.400000	1,350.0000	1,545.0000	+13.938%	4,390	-99.989%
2025-02-10	1,318.2000	1,389.600000	1,263.0000	1,356.0000	+4.630%	1,232	-99.987%
2025-02-07	1,512.0000	1,535.400000	1,080.0000	1,296.0000	-16.602%	2,016	-99.987%
2025-02-06	1,560.0000	1,629.000000	1,476.0000	1,554.0000	-0.423%	1,028	-99.989%
2025-02-05	1,575.0000	1,603.800000	1,450.2000	1,560.6000	-3.667%	1,125	-99.989%
2025-02-04	1,620.0000	1,699.800000	1,530.0000	1,620.0000	+3.053%	1,706	-99.990%
2025-02-03	1,606.8000	1,649.400000	1,503.6000	1,572.0000	-8.328%	1,732	-99.989%
2025-01-31	1,584.6000	2,394.000000	1,558.8000	1,714.8000	+8.628%	12,741	-99.990%
2025-01-30	1,654.2000	1,710.000000	1,492.8000	1,578.6000	-9.276%	2,403	-99.989%
2025-01-29	2,034.0000	2,040.000000	1,626.0000	1,740.0000	-0.685%	2,364	-99.990%
2025-01-28	2,040.0000	2,052.000000	1,629.6000	1,752.0000	-10.154%	2,725	-99.990%
2025-01-27	2,856.0000	2,879.400000	1,860.6000	1,950.0000	-26.254%	5,827	-99.991%
2025-01-24	2,486.4000	2,910.000000	2,227.8000	2,644.2000	+8.467%	5,300	-99.994%
2025-01-23	2,460.0000	2,460.000000	2,328.6000	2,437.8000	-1.860%	464	-99.993%
2025-01-22	2,544.6000	2,561.400000	2,227.8000	2,484.0000	-2.954%	614	-99.993%
2025-01-21	2,730.6000	2,758.800000	2,520.0000	2,559.6000	-10.939%	785	-99.993%
2025-01-17	2,939.4000	3,030.000000	2,718.0000	2,874.0000	-0.725%	706	-99.994%
2025-01-16	2,716.2000	3,239.400000	2,610.0000	2,895.0000	+5.835%	2,061	-99.994%
2025-01-15	2,794.2000	2,932.200000	2,640.0000	2,735.4000	-0.697%	802	-99.994%
2025-01-14	3,000.0000	3,060.000000	2,520.0000	2,754.6000	-9.143%	1,084	-99.994%
2025-01-13	2,760.0000	3,540.000000	2,163.0000	3,031.8000	+13.576%	4,678	-99.994%
2025-01-10	4,002.0000	4,002.000000	2,533.2000	2,669.4000	-33.098%	3,553	-99.994%
2025-01-08	4,740.0000	4,800.000000	3,900.0000	3,990.0000	-19.647%	1,860	-99.996%
2025-01-07	5,460.0000	5,698.800000	4,920.0000	4,965.6000	-13.295%	1,493	-99.997%
2025-01-06	5,932.8000	6,240.000000	5,570.4000	5,727.0000	-1.841%	1,502	-99.997%
2025-01-03	5,988.0000	6,000.000000	5,469.0000	5,834.4000	-3.723%	1,768	-99.997%
2025-01-02	7,500.0000	7,800.000000	5,850.6000	6,060.0000	-15.833%	2,349	-99.997%
2024-12-31	7,980.0000	8,760.000000	6,600.0000	7,200.0000	+9.091%	6,180	-99.998%
2024-12-30	5,730.0000	6,900.000000	5,520.0000	6,600.0000	+14.583%	2,207	-99.997%
2024-12-27	6,360.0000	6,660.000000	5,351.4000	5,760.0000	-9.434%	1,554	-99.997%
2024-12-26	6,420.0000	6,780.000000	6,120.0000	6,360.0000	-0.935%	513	-99.997%
2024-12-24	6,600.0000	6,720.000000	6,060.0000	6,420.0000	0.000%	310	-99.997%
2024-12-23	7,020.0000	7,074.600000	6,180.0000	6,420.0000	-10.084%	579	-99.997%
2024-12-20	7,200.0000	7,620.000000	6,840.0000	7,140.0000	0.000%	280	-99.998%
2024-12-19	7,800.0000	7,920.000000	7,020.0000	7,140.0000	-9.848%	501	-99.998%
2024-12-18	7,680.0000	9,420.000000	7,260.0000	7,920.0000	+7.317%	1,158	-99.998%
2024-12-17	8,280.0000	8,370.000000	7,260.0000	7,380.0000	-13.380%	582	-99.998%
2024-12-16	9,360.0000	9,360.000000	8,460.0000	8,520.0000	-10.127%	284	-99.998%
2024-12-13	10,320.0000	10,440.000000	9,300.0000	9,480.0000	-9.195%	411	-99.998%
2024-12-12	10,380.0000	11,550.000000	10,117.2000	10,440.0000	0.000%	557	-99.998%
2024-12-11	10,920.0000	11,280.000000	10,200.0000	10,440.0000	-4.396%	310	-99.998%
2024-12-10	11,880.0000	11,940.000000	10,620.0000	10,920.0000	-8.081%	314	-99.998%
2024-12-09	13,860.0000	13,980.000000	11,494.8000	11,880.0000	-12.389%	451	-99.999%
2024-12-06	13,800.0000	14,220.000000	13,260.0000	13,560.0000	-1.739%	111	-99.999%
2024-12-05	13,800.0000	14,266.200000	13,080.0000	13,800.0000	+2.222%	186	-99.999%
2024-12-04	13,380.0000	13,680.000000	12,660.0000	13,500.0000	0.000%	209	-99.999%
2024-12-03	15,120.0000	15,300.000000	13,140.0000	13,500.0000	-11.067%	349	-99.999%
2024-12-02	16,500.0000	16,500.000000	14,820.0000	15,180.0000	-5.948%	210	-99.999%
2024-11-29	16,500.0000	17,040.000000	16,080.0000	16,140.0000	+0.373%	104	-99.999%
2024-11-27	15,780.0000	16,738.800000	15,540.0000	16,080.0000	+2.290%	111	-99.999%
2024-11-26	17,400.0000	19,020.000000	15,240.0000	15,720.0000	-8.711%	417	-99.999%
2024-11-25	17,580.0000	19,140.000000	16,800.0000	17,220.0000	-2.048%	242	-99.999%
2024-11-22	18,900.0000	19,200.000000	17,460.0000	17,580.0000	-8.438%	277	-99.999%
2024-11-21	16,020.0000	20,580.000000	16,020.0000	19,200.0000	+18.519%	549	-99.999%
2024-11-20	15,780.0000	17,040.000000	15,480.0000	16,200.0000	+5.469%	298	-99.999%
2024-11-19	16,500.0000	16,800.000000	15,180.0000	15,360.0000	-9.220%	249	-99.999%
2024-11-18	15,240.0000	18,239.400000	15,240.0000	16,920.0000	+11.024%	551	-99.999%
2024-11-15	20,460.0000	20,580.000000	15,000.0000	15,240.0000	-26.377%	749	-99.999%
2024-11-14	18,600.0000	22,080.000000	17,520.0000	20,700.0000	+5.505%	899	-99.999%
2024-11-13	19,020.0000	21,000.000000	15,480.0000	19,620.0000	+9.732%	2,286	-99.999%
2024-11-12	10,380.0000	20,520.000000	10,140.0000	17,880.0000	+74.269%	10,946	-99.999%
2024-11-11	10,200.0000	10,320.000000	9,720.0000	10,260.0000	+3.636%	149	-99.998%
2024-11-08	10,560.0000	10,860.000000	9,600.0000	9,900.0000	-6.250%	203	-99.998%
2024-11-07	10,380.0000	11,040.000000	10,260.0000	10,560.0000	+2.326%	212	-99.998%
2024-11-06	11,220.0000	12,180.000000	10,320.0000	10,320.0000	-8.021%	238	-99.998%
2024-11-05	10,980.0000	12,030.000000	10,800.0000	11,220.0000	+2.186%	284	-99.998%
2024-11-04	11,460.0000	11,580.000000	10,620.0000	10,980.0000	-5.181%	137	-99.998%
2024-11-01	12,420.0000	12,780.000000	10,980.0000	11,580.0000	-5.854%	235	-99.999%
2024-10-31	14,040.0000	14,040.000000	12,240.0000	12,300.0000	-12.017%	255	-99.999%
2024-10-30	13,920.0000	15,000.000000	13,800.0000	13,980.0000	+0.866%	221	-99.999%
2024-10-29	14,940.0000	15,356.400000	13,620.0000	13,860.0000	-8.696%	197	-99.999%
2024-10-28	15,420.0000	16,320.000000	14,460.0000	15,180.0000	-9.643%	425	-99.999%
2024-10-25	15,780.0000	17,640.000000	15,540.0000	16,800.0000	+6.061%	331	-99.999%
2024-10-24	14,760.0000	16,500.000000	14,760.0000	15,840.0000	+8.642%	286	-99.999%
2024-10-23	17,460.0000	17,460.000000	14,460.0000	14,580.0000	-17.627%	362	-99.999%
2024-10-22	16,440.0000	18,300.000000	16,020.0000	17,700.0000	+5.357%	350	-99.999%
2024-10-21	16,440.0000	20,880.000000	16,380.0000	16,800.0000	+2.941%	1,023	-99.999%
2024-10-18	14,100.0000	16,866.000000	13,800.0000	16,320.0000	+15.254%	487	-99.999%
2024-10-17	14,760.0000	15,900.000000	13,800.0000	14,160.0000	+3.509%	516	-99.999%
2024-10-16	13,800.0000	14,639.400000	13,500.0000	13,680.0000	+0.441%	190	-99.999%
2024-10-15	14,820.0000	16,200.000000	13,320.0000	13,620.0000	-10.277%	396	-99.999%
2024-10-14	12,840.0000	15,360.000000	12,720.0000	15,180.0000	+18.779%	369	-99.999%
2024-10-11	13,320.0000	13,357.800000	12,606.0000	12,780.0000	-4.911%	185	-99.999%
2024-10-10	13,440.0000	14,640.000000	13,200.0000	13,440.0000	-0.444%	237	-99.999%
2024-10-09	13,800.0000	14,580.000000	13,500.0000	13,500.0000	-2.597%	191	-99.999%
2024-10-08	15,660.0000	15,780.000000	13,800.0000	13,860.0000	-11.494%	197	-99.999%
2024-10-07	14,160.0000	16,320.000000	13,500.0000	15,660.0000	+3.984%	349	-99.999%
2024-10-04	14,760.0000	16,678.800000	13,440.0000	15,060.0000	+1.210%	467	-99.999%
2024-10-03	15,900.0000	16,440.000000	14,460.0000	14,880.0000	-9.818%	364	-99.999%
2024-10-02	21,420.0000	21,900.000000	15,840.0000	16,500.0000	-14.596%	930	-99.999%
2024-10-01	17,220.0000	23,820.000000	16,800.0000	19,320.0000	+2.222%	1,395	-99.999%
2024-09-30	20,640.0000	20,985.000000	18,600.0000	18,900.0000	-13.462%	391	-99.999%
2024-09-27	24,840.0000	25,008.000000	21,600.0000	21,840.0000	-13.744%	332	-99.999%
2024-09-26	27,780.0000	28,260.000000	24,600.0000	25,320.0000	-9.247%	360	-99.999%
2024-09-25	29,100.0000	29,760.000000	26,283.0000	27,900.0000	-8.284%	248	-99.999%
2024-09-24	35,460.0000	36,480.000000	29,400.6000	30,420.0000	-13.481%	373	-99.999%
2024-09-23	38,460.0000	38,640.000000	34,050.0000	35,160.0000	-12.275%	295	-100.000%
2024-09-20	48,600.0000	50,880.000000	39,480.0000	40,080.0000	-13.134%	240	-100.000%
2024-09-19	47,100.0000	53,160.000000	42,900.6000	46,140.0000	-4.234%	262	-100.000%
2024-09-18	60,180.0000	60,180.000000	48,000.0000	48,180.0000	-23.158%	220	-100.000%
2024-09-17	71,160.0000	82,920.000000	57,300.0000	62,700.0000	-11.740%	206	-100.000%
2024-09-16	76,260.0000	76,800.000000	64,800.0000	71,040.0000	-10.439%	110	-100.000%
2024-09-13	101,100.0000	109,200.000000	73,800.0000	79,320.0000	-20.838%	201	-100.000%
2024-09-12	106,380.0000	119,940.000000	93,300.0000	100,200.0000	-4.571%	129	-100.000%
2024-09-11	85,500.0000	120,960.000000	84,600.0000	105,000.0000	+24.026%	199	-100.000%
2024-09-10	102,060.0000	103,260.000000	81,660.0000	84,660.0000	-17.000%	100	-100.000%
2024-09-09	104,940.0000	107,160.000000	99,120.0000	102,000.0000	-10.100%	56	-100.000%
2024-09-06	132,000.0000	132,000.000000	111,780.0000	113,460.0000	-12.413%	84	-100.000%
2024-09-05	132,420.0000	140,880.000000	126,900.0000	129,540.0000	-1.190%	56	-100.000%
2024-09-04	141,000.0000	152,400.000000	127,080.0000	131,100.0000	+3.505%	231	-100.000%
2024-09-03	128,460.0000	139,620.000000	120,720.0000	126,660.0000	-1.814%	76	-100.000%
2024-08-30	143,880.0000	145,200.000000	121,200.0000	129,000.0000	-10.042%	87	-100.000%
2024-08-29	167,400.0000	186,900.000000	139,380.0000	143,400.0000	-12.614%	138	-100.000%
2024-08-28	173,640.0000	180,240.000000	159,000.0000	164,100.0000	-8.955%	85	-100.000%
2024-08-27	237,000.0000	246,000.000000	177,180.0000	180,240.0000	-17.154%	209	-100.000%
2024-08-26	204,060.0000	345,000.000000	194,100.0000	217,560.0000	+8.077%	704	-100.000%
2024-08-23	225,600.0000	293,400.000000	183,060.0000	201,300.0000	-6.676%	235	-100.000%
2024-08-22	150,600.0000	224,220.000000	145,860.0000	215,700.0000	+41.815%	191	-100.000%
2024-08-21	164,760.0000	184,980.000000	147,120.0000	152,100.0000	+4.536%	129	-100.000%
2024-08-20	154,440.0000	180,000.000000	141,300.0000	145,500.0000	-3.194%	79	-100.000%
2024-08-19	163,800.0000	163,800.000000	138,000.0000	150,300.0000	-7.769%	53	-100.000%
2024-08-16	189,840.0000	190,200.000000	157,800.0000	162,960.0000	-20.305%	63	-100.000%
2024-08-15	229,980.0000	264,660.000000	201,960.0000	204,480.0000	-9.096%	49	-100.000%
2024-08-14	268,740.0000	270,000.000000	222,060.0000	224,940.0000	-15.027%	26	-100.000%
2024-08-13	310,800.0000	312,480.000000	259,980.0000	264,720.0000	-16.313%	21	-100.000%
2024-08-12	369,240.0000	378,000.000000	309,600.0000	316,320.0000	-11.766%	20	-100.000%
2024-08-09	424,140.0000	434,820.000000	354,000.0000	358,500.0000	-17.014%	25	-100.000%
2024-08-08	432,600.0000	540,000.000000	422,700.0000	432,000.0000	-0.305%	47	-100.000%
2024-08-07	510,420.0000	513,000.000000	420,000.0000	433,320.0000	-10.862%	25	-100.000%
2024-08-06	537,660.0000	582,000.000000	468,060.0000	486,120.0000	+5.522%	43	-100.000%
2024-08-05	482,700.0000	497,940.000000	450,180.0000	460,680.0000	-12.889%	9	-100.000%
2024-08-02	600,000.0000	606,000.000000	525,120.0000	528,840.0000	-12.733%	12	-100.000%
2024-08-01	702,000.0000	708,000.000000	606,000.0000	606,000.0000	-12.931%	8	-100.000%
2024-07-31	792,000.0000	792,000.000000	696,000.0000	696,000.0000	-13.755%	10	-100.000%
2024-07-30	684,000.0000	834,000.000000	666,000.0000	807,000.0000	+20.089%	21	-100.000%
2024-07-29	666,000.0000	708,000.000000	654,000.0000	672,000.0000	-2.609%	6	-100.000%
2024-07-26	702,000.0000	720,000.000000	678,000.0000	690,000.0000	-4.167%	6	-100.000%
2024-07-25	702,000.0000	747,000.000000	666,000.0000	720,000.0000	-2.439%	9	-100.000%
2024-07-24	810,000.0000	810,000.000000	726,000.0000	738,000.0000	-10.219%	8	-100.000%
2024-07-23	828,000.0000	858,000.000000	798,000.0000	822,000.0000	-3.521%	5	-100.000%
2024-07-22	894,000.0000	900,000.000000	822,000.0000	852,000.0000	-2.740%	4	-100.000%
2024-07-19	942,000.0000	942,000.000000	864,000.0000	876,000.0000	-8.750%	6	-100.000%
2024-07-18	1,032,000.0000	1,068,000.000000	960,000.0000	960,000.0000	-6.977%	5	-100.000%
2024-07-17	1,068,000.0000	1,080,000.000000	996,000.0000	1,032,000.0000	-7.027%	7	-100.000%
2024-07-16	1,188,000.0000	1,188,000.000000	1,080,000.0000	1,110,000.0000	-7.035%	8	-100.000%
2024-07-15	1,302,000.0000	1,320,000.000000	1,191,000.0000	1,194,000.0000	-4.327%	6	-100.000%
2024-07-12	1,278,000.0000	1,284,000.000000	1,224,000.0000	1,248,000.0000	-3.256%	5	-100.000%
2024-07-11	1,320,000.0000	1,338,000.000000	1,272,000.0000	1,290,000.0000	-1.376%	4	-100.000%
2024-07-10	1,338,000.0000	1,416,000.000000	1,302,000.0000	1,308,000.0000	-1.802%	3	-100.000%
2024-07-09	1,404,000.0000	1,404,000.000000	1,290,060.0000	1,332,000.0000	-3.057%	3	-100.000%
2024-07-08	1,410,000.0000	1,434,000.000000	1,356,000.0000	1,374,000.0000	-0.435%	2	-100.000%
2024-07-05	1,446,000.0000	1,452,000.000000	1,350,000.0000	1,380,000.0000	-4.167%	2	-100.000%
2024-07-03	1,404,000.0000	1,500,000.000000	1,392,000.0000	1,440,000.0000	+2.564%	1	-100.000%
2024-07-02	1,476,000.0000	1,476,000.000000	1,380,000.0000	1,404,000.0000	-3.306%	2	-100.000%
2024-07-01	1,440,000.0000	1,458,000.000000	1,386,000.0000	1,452,000.0000	+0.833%	1	-100.000%
2024-06-28	1,536,000.0000	1,536,000.000000	1,428,000.0000	1,440,000.0000	-5.512%	2	-100.000%
2024-06-27	1,452,000.0000	1,542,000.000000	1,422,000.0000	1,524,000.0000	+2.419%	2	-100.000%
2024-06-26	1,464,000.0000	1,494,000.000000	1,416,000.0000	1,488,000.0000	-4.615%	3	-100.000%
2024-06-25	1,581,000.0000	1,614,000.000000	1,548,000.0000	1,560,000.0000	-2.256%	2	-100.000%
2024-06-24	1,602,000.0000	1,680,000.000000	1,572,000.0000	1,596,000.0000	-0.746%	2	-100.000%
2024-06-21	1,572,000.0000	1,650,000.000000	1,548,000.0000	1,608,000.0000	0.000%	2	-100.000%
2024-06-20	1,506,000.0000	1,691,820.000000	1,500,000.0000	1,608,000.0000	+5.098%	3	-100.000%
2024-06-18	1,566,000.0000	1,656,000.000000	1,512,000.0000	1,530,000.0000	-4.494%	2	-100.000%
2024-06-17	1,572,000.0000	1,662,000.000000	1,506,000.0000	1,602,000.0000	+0.376%	3	-100.000%
2024-06-14	1,560,000.0000	1,758,000.000000	1,548,000.0000	1,596,000.0000	-0.375%	4	-100.000%
2024-06-13	1,752,000.0000	1,764,000.000000	1,560,000.0000	1,602,000.0000	-4.643%	4	-100.000%
2024-06-12	1,680,000.0000	1,710,000.000000	1,644,000.0000	1,680,000.0000	-1.060%	2	-100.000%
2024-06-11	1,728,000.0000	1,734,000.000000	1,605,000.0000	1,698,000.0000	0.000%	3	-100.000%
2024-06-10	1,680,000.0000	1,782,000.000000	1,590,000.0000	1,698,000.0000	-1.049%	3	-100.000%
2024-06-07	1,842,000.0000	1,848,060.000000	1,689,000.0000	1,716,000.0000	-9.921%	5	-100.000%
2024-06-06	2,064,000.0000	2,075,160.000000	1,806,000.0000	1,905,000.0000	-9.801%	7	-100.000%
2024-06-05	2,184,000.0000	2,230,800.000000	2,100,000.0000	2,112,000.0000	-7.368%	4	-100.000%
2024-06-04	2,298,000.0000	2,331,000.000000	2,148,000.0000	2,280,000.0000	-5.000%	3	-100.000%
2024-06-03	2,640,000.0000	2,646,000.000000	2,220,000.0000	2,400,000.0000	-11.700%	4	-100.000%
2024-05-31	2,310,000.0000	2,868,000.000000	2,304,000.0000	2,718,000.0000	+16.154%	8	-100.000%
2024-05-30	2,280,000.0000	2,400,000.000000	2,166,000.0000	2,340,000.0000	+2.632%	1	-100.000%
2024-05-29	2,460,000.0000	2,496,000.000000	2,208,000.0000	2,280,000.0000	-8.873%	3	-100.000%
2024-05-28	2,622,000.0000	2,693,400.000000	2,448,000.0000	2,502,000.0000	-4.358%	2	-100.000%
2024-05-24	2,478,000.0000	2,670,000.000000	2,412,000.0000	2,616,000.0000	+8.728%	2	-100.000%
2024-05-23	2,598,000.0000	2,608,920.000000	2,364,000.0000	2,406,000.0000	-8.447%	2	-100.000%
2024-05-22	2,682,000.0000	2,729,940.000000	2,550,000.0000	2,628,000.0000	+1.506%	2	-100.000%
2024-05-21	2,742,000.0000	2,823,000.000000	2,526,000.0000	2,589,000.0000	-8.774%	3	-100.000%
2024-05-20	3,042,000.0000	3,198,000.000000	2,760,000.0000	2,838,000.0000	-2.675%	4	-100.000%
2024-05-17	3,348,000.0000	3,353,400.000000	2,844,000.0000	2,916,000.0000	-13.523%	4	-100.000%
2024-05-16	3,360,000.0000	3,677,940.000000	3,288,000.0000	3,372,000.0000	+0.357%	4	-100.000%
2024-05-15	3,660,000.0000	3,794,220.000000	3,210,000.0000	3,360,000.0000	-8.646%	5	-100.000%
2024-05-14	4,290,000.0000	4,470,000.000000	3,666,240.0000	3,678,000.0000	+6.055%	16	-100.000%
2024-05-13	3,630,000.0000	3,750,000.000000	3,348,000.0000	3,468,000.0000	-5.090%	6	-100.000%
2024-05-10	3,804,000.0000	4,170,000.000000	3,565,200.0000	3,654,000.0000	-4.844%	8	-100.000%
2024-05-09	4,212,000.0000	4,590,000.000000	3,696,000.0000	3,840,000.0000	-6.296%	14	-100.000%
2024-05-08	3,252,000.0000	4,710,000.000000	3,222,000.0000	4,098,000.0000	+18.990%	39	-100.000%
2024-05-07	3,264,000.0000	3,660,000.000000	3,030,000.0000	3,444,000.0000	-4.809%	9	-100.000%
2024-05-06	2,760,000.0000	3,927,540.000000	2,616,060.0000	3,618,000.0000	+44.778%	44	-100.000%
2024-05-03	2,862,000.0000	2,922,000.000000	2,478,000.0000	2,499,000.0000	-10.043%	5	-100.000%
2024-05-02	3,036,000.0000	3,168,000.000000	2,556,000.0000	2,778,000.0000	-5.703%	7	-100.000%
2024-05-01	3,462,000.0000	3,696,000.000000	2,892,000.0000	2,946,000.0000	-21.940%	10	-100.000%
2024-04-30	4,044,000.0000	4,470,000.000000	3,474,000.0000	3,774,000.0000	+9.965%	85	-100.000%
2024-04-29	2,394,000.0000	3,660,000.000000	2,184,000.0000	3,432,000.0000	+81.013%	120	-100.000%
2024-04-26	1,884,000.0000	2,130,000.000000	1,848,000.0000	1,896,000.0000	-0.315%	2	-100.000%
2024-04-25	2,172,000.0000	2,190,000.000000	1,866,000.0000	1,902,000.0000	-15.915%	3	-100.000%
2024-04-24	1,692,000.0000	2,454,000.000000	1,683,000.0000	2,262,000.0000	+38.095%	21	-100.000%
2024-04-23	1,536,000.0000	1,704,000.000000	1,506,000.0000	1,638,000.0000	+7.059%	1	-100.000%
2024-04-22	1,566,000.0000	1,584,000.000000	1,413,900.0000	1,530,000.0000	-1.923%	2	-100.000%
2024-04-19	1,716,000.0000	1,745,940.000000	1,542,000.0000	1,560,000.0000	-10.653%	2	-100.000%
2024-04-18	1,716,000.0000	1,800,000.000000	1,698,000.0000	1,746,000.0000	+1.042%	1	-100.000%
2024-04-17	1,944,000.0000	1,980,000.000000	1,710,000.0000	1,728,000.0000	-11.111%	2	-100.000%
2024-04-16	1,908,000.0000	2,034,000.000000	1,908,000.0000	1,944,000.0000	+0.310%	0.6495	-100.000%
2024-04-15	2,202,000.0000	2,238,000.000000	1,914,000.0000	1,938,000.0000	-14.210%	2	-100.000%
2024-04-12	2,328,000.0000	2,352,000.000000	2,250,000.0000	2,259,000.0000	-4.442%	0.5415	-100.000%
2024-04-11	2,376,000.0000	2,411,940.000000	2,328,000.0000	2,364,000.0000	-1.990%	0.4873	-100.000%
2024-04-10	2,340,000.0000	2,430,000.000000	2,310,000.0000	2,412,000.0000	+0.752%	0.4983	-100.000%
2024-04-09	2,454,000.0000	2,484,000.000000	2,376,000.0000	2,394,000.0000	-2.920%	0.5439	-100.000%
2024-04-08	2,400,000.0000	2,574,000.000000	2,367,000.0000	2,466,000.0000	+2.750%	0.9522	-100.000%
2024-04-05	2,484,000.0000	2,490,000.000000	2,280,000.0000	2,400,000.0000	-1.961%	1	-100.000%
2024-04-04	2,754,000.0000	2,754,000.000000	2,436,000.0000	2,448,000.0000	-8.929%	2	-100.000%
2024-04-03	2,772,000.0000	2,820,000.000000	2,664,000.0000	2,688,000.0000	-3.863%	0.8484	-100.000%
2024-04-02	2,964,000.0000	2,975,940.000000	2,772,000.0000	2,796,000.0000	-6.800%	0.6101	-100.000%
2024-04-01	3,084,000.0000	3,150,000.000000	2,775,000.0000	3,000,000.0000	-3.846%	1	-100.000%
2024-03-28	2,634,000.0000	3,353,400.000000	2,622,000.0000	3,120,000.0000	+19.540%	3	-100.000%
2024-03-27	2,568,000.0000	2,622,000.000000	2,556,000.0000	2,610,000.0000	+0.928%	0.3787	-100.000%
2024-03-26	2,730,000.0000	2,747,940.000000	2,547,000.0000	2,586,000.0000	-5.275%	0.9086	-100.000%
2024-03-25	2,556,000.0000	2,784,000.000000	2,544,000.0000	2,730,000.0000	+8.076%	1	-100.000%
2024-03-22	2,748,000.0000	2,748,000.000000	2,466,000.0000	2,526,000.0000	-7.877%	1	-100.000%
2024-03-21	2,772,000.0000	3,150,000.000000	2,688,000.0000	2,742,000.0000	-0.327%	3	-100.000%
2024-03-20	2,778,000.0000	2,903,940.000000	2,670,000.0000	2,751,000.0000	-1.398%	0.9948	-100.000%
2024-03-19	3,072,000.0000	3,113,580.000000	2,730,300.0000	2,790,000.0000	-9.884%	2	-100.000%
2024-03-18	3,324,000.0000	3,324,000.000000	3,078,000.0000	3,096,000.0000	-6.182%	1	-100.000%
2024-03-15	3,456,000.0000	3,456,000.000000	3,288,000.0000	3,300,000.0000	-3.846%	1	-100.000%
2024-03-14	3,840,000.0000	3,864,000.000000	3,390,000.0000	3,432,000.0000	-10.625%	2	-100.000%
2024-03-13	3,900,000.0000	4,014,000.000000	3,828,000.0000	3,840,000.0000	-2.290%	0.4909	-100.000%
2024-03-12	4,026,000.0000	4,050,000.000000	3,906,000.0000	3,930,000.0000	-2.675%	0.3743	-100.000%
2024-03-11	4,080,000.0000	4,200,000.000000	4,002,000.0000	4,038,000.0000	-1.320%	0.5977	-100.000%
2024-03-08	4,044,000.0000	4,265,580.000000	4,026,000.0000	4,092,000.0000	+0.739%	0.5278	-100.000%
2024-03-07	3,834,000.0000	4,434,000.000000	3,825,000.0000	4,062,000.0000	+6.614%	2	-100.000%
2024-03-06	4,002,000.0000	4,206,000.000000	3,720,000.0000	3,810,000.0000	-3.201%	0.9753	-100.000%
2024-03-05	4,140,000.0000	4,140,000.000000	3,853,560.0000	3,936,000.0000	-4.651%	1	-100.000%
2024-03-04	4,200,000.0000	4,278,000.000000	4,086,000.0000	4,128,000.0000	-1.994%	0.7678	-100.000%
2024-03-01	4,314,000.0000	4,350,000.000000	4,080,000.0000	4,212,000.0000	-1.404%	0.791	-100.000%
2024-02-29	4,272,000.0000	4,380,000.000000	4,176,000.0000	4,272,000.0000	+0.141%	0.8979	-100.000%
2024-02-28	4,398,000.0000	4,680,000.000000	4,152,000.0000	4,266,000.0000	-2.736%	1	-100.000%
2024-02-27	4,296,000.0000	4,542,000.000000	4,284,000.0000	4,386,000.0000	+3.541%	0.7142	-100.000%
2024-02-26	4,290,000.0000	4,440,000.000000	4,206,000.0000	4,236,000.0000	-1.944%	0.7698	-100.000%
2024-02-23	4,428,000.0000	4,483,740.000000	4,260,000.0000	4,320,000.0000	-2.703%	0.785	-100.000%
2024-02-22	4,908,000.0000	4,908,000.000000	4,380,000.0000	4,440,000.0000	-9.866%	1	-100.000%
2024-02-21	4,806,000.0000	5,184,000.000000	4,716,000.0000	4,926,000.0000	+2.242%	0.9741	-100.000%
2024-02-20	5,484,000.0000	5,484,000.000000	4,758,000.0000	4,818,000.0000	-12.048%	1	-100.000%
2024-02-16	4,770,000.0000	5,922,000.000000	4,620,060.0000	5,478,000.0000	+19.974%	4	-100.000%
2024-02-15	4,230,000.0000	4,584,000.000000	4,227,000.0000	4,566,000.0000	+7.638%	0.7595	-100.000%
2024-02-14	4,260,000.0000	4,341,300.000000	4,155,000.0000	4,242,000.0000	+1.289%	0.773	-100.000%
2024-02-13	4,500,000.0000	4,554,000.000000	4,134,000.0000	4,188,000.0000	-9.351%	2	-100.000%
2024-02-12	4,206,000.0000	4,704,000.000000	4,188,000.0000	4,620,000.0000	+10.473%	1	-100.000%
2024-02-09	4,128,000.0000	4,290,000.000000	4,068,000.0000	4,182,000.0000	+1.456%	0.7957	-100.000%
2024-02-08	4,080,000.0000	4,218,000.000000	4,020,000.0000	4,122,000.0000	+1.778%	0.8354	-100.000%
2024-02-07	4,188,000.0000	4,245,720.000000	4,050,000.0000	4,050,000.0000	-2.174%	0.7175	-100.000%
2024-02-06	4,266,000.0000	4,548,000.000000	4,134,000.0000	4,140,000.0000	+0.730%	1	-100.000%
2024-02-05	4,170,000.0000	4,350,000.000000	4,020,120.0000	4,110,000.0000	-2.975%	0.4457	-100.000%
2024-02-02	4,320,000.0000	4,362,000.000000	4,086,000.0000	4,236,000.0000	-2.889%	0.5549	-100.000%
2024-02-01	4,290,000.0000	4,470,000.000000	4,206,000.0000	4,362,000.0000	+3.561%	0.6424	-100.000%
2024-01-31	4,290,000.0000	4,482,000.000000	4,200,000.0000	4,212,000.0000	-2.364%	0.6417	-100.000%
2024-01-30	4,500,000.0000	4,596,000.000000	4,206,000.0000	4,314,000.0000	-7.702%	0.9282	-100.000%
2024-01-29	4,056,000.0000	4,782,000.000000	3,966,000.0000	4,674,000.0000	+16.617%	2	-100.000%
2024-01-26	4,110,000.0000	4,242,000.000000	3,918,000.0000	4,008,000.0000	-2.624%	0.8462	-100.000%
2024-01-25	3,834,000.0000	4,488,000.000000	3,834,000.0000	4,116,000.0000	+3.782%	2	-100.000%
2024-01-24	4,230,000.0000	4,236,000.000000	3,816,000.0000	3,966,000.0000	-7.032%	2	-100.000%
2024-01-23	4,680,000.0000	4,686,000.000000	4,206,000.0000	4,266,000.0000	-6.324%	2	-100.000%
2024-01-22	4,632,000.0000	5,160,000.000000	4,278,000.0000	4,554,000.0000	-2.941%	2	-100.000%
2024-01-19	5,424,000.0000	5,430,000.000000	4,548,000.0000	4,692,000.0000	-12.918%	3	-100.000%
2024-01-18	6,324,000.0000	6,407,940.000000	5,280,000.0000	5,388,000.0000	-14.639%	1	-100.000%
2024-01-17	6,276,000.0000	6,888,000.000000	6,228,000.0000	6,312,000.0000	-9.970%	0.8986	-100.000%
2024-01-16	6,606,000.0000	7,229,940.000000	6,360,000.0000	7,011,000.0000	+5.938%	0.9695	-100.000%
2024-01-12	7,470,000.0000	7,500,000.000000	6,600,000.0000	6,618,000.0000	-10.688%	1	-100.000%
2024-01-11	8,226,000.0000	8,281,320.000000	7,290,000.0000	7,410,000.0000	-10.312%	0.9951	-100.000%
2024-01-10	8,616,000.0000	8,640,000.000000	7,980,000.0000	8,262,000.0000	-3.841%	1	-100.000%
2024-01-09	7,662,000.0000	8,970,000.000000	7,662,000.0000	8,592,000.0000	+9.816%	2	-100.000%
2024-01-08	7,902,000.0000	8,274,000.000000	7,608,000.0000	7,824,000.0000	-2.687%	1	-100.000%
2024-01-05	7,584,000.0000	8,040,000.000000	7,260,060.0000	8,040,000.0000	+5.595%	1	-100.000%
2024-01-04	7,512,000.0000	8,047,200.000000	7,320,060.0000	7,614,000.0000	+0.237%	2	-100.000%
2024-01-03	7,500,000.0000	8,368,920.000000	7,026,000.0000	7,596,000.0000	-1.555%	2	-100.000%
2024-01-02	8,148,000.0000	8,519,940.000000	7,242,000.0000	7,716,000.0000	-10.007%	2	-100.000%
2023-12-29	9,174,000.0000	10,794,000.000000	8,266,380.0000	8,574,000.0000	+1.204%	8	-100.000%
2023-12-28	6,756,000.0000	8,928,000.000000	6,751,080.0000	8,472,000.0000	+28.364%	10	-100.000%
2023-12-27	6,648,000.0000	7,200,000.000000	6,210,000.0000	6,600,000.0000	-0.317%	3	-100.000%
2023-12-26	6,102,000.0000	7,007,940.000000	5,646,000.0000	6,621,000.0000	+12.144%	8	-100.000%
2023-12-22	8,502,000.0000	8,838,000.000000	5,664,000.0000	5,904,000.0000	-30.947%	10	-100.000%
2023-12-21	4,800,000.0000	11,220,000.000000	4,170,000.0000	8,550,000.0000	+78.125%	42	-100.000%
2023-12-20	5,100,000.0000	5,340,000.000000	4,632,000.0000	4,800,000.0000	-11.700%	2	-100.000%
2023-12-19	6,864,000.0000	7,140,000.000000	5,376,000.0000	5,436,000.0000	-19.251%	3	-100.000%
2023-12-18	8,580,000.0000	8,964,000.000000	6,006,000.0000	6,732,000.0000	-22.621%	2	-100.000%
2023-12-15	8,670,000.0000	9,138,000.000000	7,848,000.0000	8,700,000.0000	+11.111%	1	-100.000%
2023-12-14	7,620,000.0000	8,400,000.000000	7,620,000.0000	7,830,000.0000	+3.407%	1	-100.000%
2023-12-13	7,374,000.0000	7,728,000.000000	6,948,000.0000	7,572,000.0000	+0.398%	0.8881	-100.000%
2023-12-12	7,686,000.0000	8,520,000.000000	7,320,000.0000	7,542,000.0000	-1.797%	1	-100.000%
2023-12-11	8,880,000.0000	8,892,000.000000	7,320,000.0000	7,680,000.0000	-13.514%	2	-100.000%
2023-12-08	9,462,000.0000	9,594,000.000000	8,868,000.0000	8,880,000.0000	-5.128%	1	-100.000%
2023-12-07	10,248,000.0000	10,248,000.000000	9,060,000.0000	9,360,000.0000	-4.587%	0.894	-100.000%
2023-12-06	10,728,000.0000	10,728,000.000000	9,480,000.0000	9,810,000.0000	-6.088%	1	-100.000%
2023-12-05	12,210,000.0000	12,720,000.000000	10,302,000.0000	10,446,000.0000	-16.056%	0.912	-100.000%
2023-12-04	10,098,000.0000	12,726,000.000000	9,996,000.0000	12,444,000.0000	+26.850%	2	-100.000%
2023-12-01	9,000,000.0000	10,038,000.000000	8,826,000.0000	9,810,000.0000	+7.566%	1	-100.000%
2023-11-30	9,300,000.0000	9,474,000.000000	9,000,000.0000	9,120,000.0000	-3.858%	0.717	-100.000%
2023-11-29	9,702,000.0000	10,020,000.000000	9,180,000.0000	9,486,000.0000	-3.598%	0.9987	-100.000%
2023-11-28	10,620,000.0000	10,692,000.000000	9,564,000.0000	9,840,000.0000	-7.606%	0.8524	-100.000%
2023-11-27	10,800,000.0000	11,292,000.000000	10,470,000.0000	10,650,000.0000	+1.429%	0.6484	-100.000%
2023-11-24	10,800,000.0000	10,800,000.000000	10,302,000.0000	10,500,000.0000	0.000%	0.322	-100.000%

.dark-mode .BFdSsk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BFdSsk{ color: #333333; background-color: white; border: 2px solid #333333; }MULNMullen Automotive, Inc. Common Stockstock NASDAQ

MULN
Mullen Automotive, Inc. Common Stock
stock NASDAQ