Mullen Automotive, Inc. - Common Stock (MULN)

Historical Prices For Mullen Automotive, Inc. - Common Stock (MULN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.10	0.11	0.10	0.10	39,978,432	0.10
4/01/2025	0.11	0.12	0.10	0.11	75,144,824	0.11
3/31/2025	0.16	0.16	0.10	0.10	205,208,550	0.10
3/28/2025	0.16	0.16	0.11	0.12	57,753,823	0.12
3/27/2025	0.21	0.23	0.15	0.16	69,919,370	0.16
3/26/2025	0.25	0.25	0.18	0.20	69,796,073	0.20
3/25/2025	0.36	0.36	0.23	0.24	417,761,673	0.24
3/24/2025	0.28	0.36	0.25	0.26	32,252,576	0.26
3/21/2025	0.32	0.32	0.28	0.29	15,564,467	0.29
3/20/2025	0.40	0.41	0.34	0.34	12,506,131	0.34
3/19/2025	0.41	0.49	0.36	0.40	12,850,151	0.40
3/18/2025	0.52	0.53	0.44	0.46	8,565,909	0.46
3/17/2025	0.72	0.73	0.57	0.60	6,385,326	0.60
3/14/2025	0.82	0.84	0.73	0.75	3,255,430	0.75
3/13/2025	1.00	1.07	0.80	0.83	3,843,189	0.83
3/12/2025	1.02	1.36	0.96	1.06	5,742,942	1.06
3/11/2025	1.18	1.19	1.02	1.08	2,470,258	1.08
3/10/2025	1.30	1.37	1.21	1.25	1,717,194	1.25
3/07/2025	1.48	1.61	1.35	1.53	1,825,195	1.53
3/06/2025	1.75	1.90	1.55	1.58	1,786,425	1.58
3/05/2025	2.01	2.21	1.82	1.85	2,074,345	1.85
3/04/2025	2.03	2.84	2.03	2.15	3,844,447	2.15
3/03/2025	2.61	3.06	2.05	2.06	1,831,069	2.06
2/28/2025	2.75	2.88	2.50	2.57	1,277,723	2.57
2/27/2025	3.73	3.75	2.85	2.96	3,882,685	2.96
2/26/2025	4.95	5.68	3.28	4.04	94,532,840	4.04
2/25/2025	2.93	3.10	2.29	2.36	1,732,597	2.36
2/24/2025	4.01	4.01	3.25	3.27	1,255,307	3.27
2/21/2025	5.05	5.40	3.96	4.01	1,503,925	4.01
2/20/2025	6.76	6.83	4.95	5.14	1,345,664	5.14
2/19/2025	9.05	9.16	7.05	7.15	998,346	7.15
2/18/2025	11.00	11.05	9.31	9.90	521,966	9.90
2/14/2025	0.22	0.23	0.19	0.20	17,719,762	11.82
2/13/2025	0.32	0.35	0.21	0.22	37,319,231	13.47
2/12/2025	0.23	0.33	0.23	0.30	26,604,913	18.24
2/11/2025	0.24	0.29	0.23	0.26	26,169,586	15.45
2/10/2025	0.22	0.23	0.21	0.23	7,351,896	13.56
2/07/2025	0.25	0.26	0.18	0.22	12,094,197	12.96
2/06/2025	0.26	0.27	0.25	0.26	6,064,171	15.54
2/05/2025	0.26	0.27	0.24	0.26	6,623,863	15.61
2/04/2025	0.27	0.28	0.26	0.27	10,167,314	16.20
2/03/2025	0.27	0.27	0.25	0.26	10,280,421	15.72
1/31/2025	0.26	0.40	0.26	0.29	76,447,822	17.15
1/30/2025	0.28	0.28	0.25	0.26	14,302,467	15.79
1/29/2025	0.34	0.34	0.27	0.29	14,060,269	17.40
1/28/2025	0.34	0.34	0.27	0.29	16,071,387	17.52
1/27/2025	0.48	0.48	0.31	0.33	34,555,042	19.50
1/24/2025	0.41	0.48	0.37	0.44	31,801,490	26.44
1/23/2025	0.41	0.41	0.39	0.41	2,622,552	24.38
1/22/2025	0.42	0.43	0.37	0.41	3,616,456	24.84
1/21/2025	0.46	0.46	0.42	0.43	4,637,724	25.60
1/17/2025	0.49	0.51	0.45	0.48	4,235,091	28.74
1/16/2025	0.45	0.54	0.43	0.48	12,325,703	28.95
1/15/2025	0.47	0.49	0.44	0.46	4,749,476	27.35
1/14/2025	0.50	0.51	0.42	0.46	6,465,210	27.55
1/13/2025	0.46	0.59	0.36	0.51	27,944,014	30.32
1/10/2025	0.67	0.67	0.42	0.44	21,316,819	26.69
1/08/2025	0.79	0.80	0.65	0.67	11,159,954	39.90
1/07/2025	0.91	0.95	0.82	0.83	8,838,237	49.66
1/06/2025	0.99	1.04	0.93	0.95	8,874,733	57.27
1/03/2025	1.00	1.00	0.91	0.97	10,607,242	58.34