5 DAY PERFORMANCE
-37.91%
1 MONTH PERFORMANCE
-94.79%
3 MONTH PERFORMANCE
-99.09%
6 MONTH PERFORMANCE
-99.91%
YEAR-TO-DATE PERFORMANCE
-98.68%
1 YEAR PERFORMANCE
-100.00%
Mullen Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.02 | $1.07 (4.9%) | $1.36 | $0.96 | 5.17 M | $43.41 M |
| 03/11/2025 | $1.18 | $1.08 (-8.47%) | $1.19 | $1.02 | 2.48 M | $36.92 M |
| 03/10/2025 | $1.30 | $1.25 (-3.85%) | $1.37 | $1.21 | 1.73 M | $42.73 M |
| 03/07/2025 | $1.48 | $1.53 (3.38%) | $1.61 | $1.35 | 1.83 M | $52.30 M |
| 03/06/2025 | $1.75 | $1.58 (-9.71%) | $1.90 | $1.55 | 1.83 M | $54.01 M |
| 03/05/2025 | $2.01 | $1.85 (-7.96%) | $2.21 | $1.82 | 2.11 M | $63.24 M |
| 03/04/2025 | $2.03 | $2.15 (5.91%) | $2.84 | $2.03 | 3.87 M | $73.49 M |
| 03/03/2025 | $2.61 | $2.06 (-21.07%) | $3.06 | $2.05 | 1.86 M | $70.42 M |
| 02/28/2025 | $2.75 | $2.57 (-6.55%) | $2.89 | $2.50 | 1.28 M | $2.78 M |
| 02/27/2025 | $3.73 | $2.96 (-20.64%) | $3.75 | $2.85 | 3.91 M | $3.21 M |
| 02/26/2025 | $4.95 | $4.04 (-18.38%) | $5.68 | $3.28 | 94.61 M | $4.38 M |
| 02/25/2025 | $2.93 | $2.36 (-19.45%) | $3.10 | $2.29 | 1.76 M | $2.56 M |
| 02/24/2025 | $4.01 | $3.27 (-18.45%) | $4.01 | $3.25 | 1.28 M | $3.54 M |
| 02/21/2025 | $5.05 | $4.01 (-20.59%) | $5.40 | $3.96 | 1.50 M | $4.34 M |
| 02/20/2025 | $6.76 | $5.14 (-23.96%) | $6.83 | $4.95 | 1.35 M | $5.57 M |
| 02/19/2025 | $9.05 | $7.15 (-20.99%) | $9.16 | $7.05 | 1.01 M | $7.74 M |
| 02/18/2025 | $11.00 | $9.90 (-10%) | $11.05 | $9.31 | 523,400 | $10.72 M |
| 02/14/2025 | $13.44 | $11.82 (-12.05%) | $13.80 | $11.41 | 295,318 | $12.80 M |
| 02/13/2025 | $19.02 | $13.47 (-29.18%) | $21.28 | $12.67 | 629,407 | $14.59 M |
| 02/12/2025 | $13.87 | $18.24 (31.51%) | $19.80 | $13.87 | 449,061 | $19.76 M |
| 02/11/2025 | $14.11 | $15.45 (9.5%) | $17.51 | $13.50 | 439,025 | $16.74 M |
| 02/10/2025 | $13.18 | $13.56 (2.88%) | $13.90 | $12.63 | 123,150 | $14.69 M |
| 02/07/2025 | $15.12 | $12.96 (-14.29%) | $15.35 | $10.80 | 201,570 | $14.04 M |
| 02/06/2025 | $15.60 | $15.54 (-0.38%) | $16.29 | $14.76 | 102,835 | $16.83 M |
| 02/05/2025 | $15.75 | $15.61 (-0.89%) | $16.04 | $14.50 | 112,543 | $16.91 M |
| 02/04/2025 | $16.20 | $16.20 (0%) | $17.00 | $15.30 | 170,567 | $17.55 M |
| 02/03/2025 | $16.07 | $15.72 (-2.18%) | $16.49 | $15.04 | 173,155 | $17.03 M |
| 01/31/2025 | $15.85 | $17.15 (8.2%) | $23.94 | $15.59 | 1.27 M | $18.58 M |
| 01/30/2025 | $16.54 | $15.79 (-4.53%) | $17.10 | $14.93 | 240,312 | $17.10 M |
| 01/29/2025 | $20.34 | $17.40 (-14.45%) | $20.40 | $16.26 | 236,398 | $18.85 M |
| 01/28/2025 | $20.40 | $17.52 (-14.12%) | $20.52 | $16.30 | 272,488 | $18.98 M |
| 01/27/2025 | $28.56 | $19.50 (-31.72%) | $28.79 | $18.61 | 582,688 | $21.12 M |
| 01/24/2025 | $24.86 | $26.44 (6.36%) | $29.10 | $22.28 | 530,024 | $28.64 M |
| 01/23/2025 | $24.60 | $24.38 (-0.89%) | $24.60 | $23.29 | 46,442 | $26.41 M |
| 01/22/2025 | $25.45 | $24.84 (-2.4%) | $25.61 | $22.28 | 61,443 | $26.91 M |
| 01/21/2025 | $27.31 | $25.60 (-6.26%) | $27.59 | $25.20 | 78,460 | $27.73 M |
| 01/17/2025 | $29.39 | $28.74 (-2.21%) | $30.30 | $27.18 | 70,585 | $31.13 M |
| 01/16/2025 | $27.16 | $28.95 (6.59%) | $32.39 | $26.10 | 206,078 | $31.36 M |
| 01/15/2025 | $27.94 | $27.35 (-2.11%) | $29.32 | $26.40 | 80,243 | $29.63 M |
| 01/14/2025 | $30.00 | $27.55 (-8.17%) | $30.60 | $25.20 | 108,353 | $29.84 M |
| 01/13/2025 | $27.60 | $30.32 (9.86%) | $35.40 | $21.63 | 467,752 | $32.84 M |
| 01/10/2025 | $40.02 | $26.69 (-33.31%) | $40.02 | $25.33 | 355,280 | $28.91 M |
| 01/08/2025 | $47.40 | $39.90 (-15.82%) | $48.00 | $39.00 | 185,999 | $43.22 M |
| 01/07/2025 | $54.60 | $49.66 (-9.05%) | $56.99 | $49.20 | 149,287 | $53.79 M |
| 01/06/2025 | $59.33 | $57.27 (-3.47%) | $62.40 | $55.70 | 150,160 | $62.03 M |
| 01/03/2025 | $59.88 | $58.34 (-2.57%) | $60.00 | $54.69 | 176,787 | $63.19 M |
| 01/02/2025 | $75.00 | $60.60 (-19.2%) | $78.00 | $58.51 | 234,892 | $65.64 M |
| 12/31/2024 | $79.80 | $72.00 (-9.77%) | $87.60 | $66.00 | 617,976 | $77.99 M |
| 12/30/2024 | $57.30 | $66.00 (15.18%) | $69.00 | $55.20 | 220,737 | $71.49 M |
| 12/27/2024 | $63.60 | $57.60 (-9.43%) | $66.60 | $53.51 | 155,442 | $62.39 M |
| 12/26/2024 | $64.20 | $63.60 (-0.93%) | $67.80 | $61.20 | 51,303 | $68.89 M |
| 12/24/2024 | $66.00 | $64.20 (-2.73%) | $67.20 | $60.60 | 31,038 | $69.54 M |
| 12/23/2024 | $70.20 | $64.20 (-8.55%) | $70.75 | $61.80 | 57,853 | $69.54 M |
| 12/20/2024 | $72.00 | $71.40 (-0.83%) | $76.20 | $68.40 | 28,024 | $77.34 M |
| 12/19/2024 | $78.00 | $71.40 (-8.46%) | $79.20 | $70.20 | 50,102 | $77.34 M |
| 12/18/2024 | $76.80 | $79.20 (3.13%) | $94.20 | $72.60 | 115,760 | $85.79 M |
| 12/17/2024 | $82.80 | $73.80 (-10.87%) | $83.70 | $72.60 | 58,190 | $79.94 M |
| 12/16/2024 | $93.60 | $85.20 (-8.97%) | $93.60 | $84.60 | 28,352 | $92.29 M |
| 12/13/2024 | $103.20 | $94.80 (-8.14%) | $104.40 | $93.00 | 41,103 | $102.69 M |
| 12/12/2024 | $103.80 | $104.40 (0.58%) | $115.50 | $101.17 | 55,705 | $113.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
