Mullen Automotive, Inc. - Common Stock (MULN)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	0.38	0.42	0.35	0.39	12,109,111	0.39
4/29/2025	0.57	0.58	0.46	0.49	8,091,350	0.49
4/28/2025	0.70	0.75	0.57	0.59	6,618,045	0.59
4/25/2025	0.70	0.74	0.67	0.69	3,402,616	0.69
4/24/2025	0.71	0.80	0.68	0.74	4,755,204	0.74
4/23/2025	0.82	0.84	0.73	0.74	6,893,865	0.74
4/22/2025	0.94	1.09	0.84	0.86	14,912,372	0.86
4/21/2025	1.13	1.13	0.82	0.87	6,075,012	0.87
4/17/2025	1.17	1.21	1.05	1.12	4,531,442	1.12
4/16/2025	1.20	1.39	1.12	1.28	4,508,930	1.28
4/15/2025	1.63	1.75	1.36	1.37	4,240,478	1.37
4/14/2025	2.23	2.29	1.81	1.84	2,999,014	1.84
4/11/2025	2.04	2.88	2.02	2.18	4,353,987	2.18
4/10/2025	0.04	0.04	0.04	0.04	75,854,300	3.60
4/09/2025	0.04	0.04	0.04	0.04	164,931,143	4.00
4/08/2025	0.05	0.07	0.05	0.05	115,824,561	4.94
4/07/2025	0.07	0.07	0.06	0.06	118,612,015	6.00
4/04/2025	0.11	0.11	0.07	0.08	368,329,650	7.75
4/03/2025	0.09	0.10	0.08	0.08	60,773,359	7.95
4/02/2025	0.10	0.11	0.10	0.10	39,978,432	10.30
4/01/2025	0.11	0.12	0.10	0.11	75,144,824	10.70
3/31/2025	0.16	0.16	0.10	0.10	205,208,550	10.50
3/28/2025	0.16	0.16	0.11	0.12	57,753,823	11.50
3/27/2025	0.21	0.23	0.15	0.16	69,919,370	16.00
3/26/2025	0.25	0.25	0.18	0.20	69,796,073	19.93
3/25/2025	0.36	0.36	0.23	0.24	417,761,673	23.98
3/24/2025	0.28	0.36	0.25	0.26	32,252,576	25.58
3/21/2025	0.32	0.32	0.28	0.29	15,564,467	28.90
3/20/2025	0.40	0.41	0.34	0.34	12,506,131	34.01
3/19/2025	0.41	0.49	0.36	0.40	12,850,151	40.00
3/18/2025	0.52	0.53	0.44	0.46	8,565,909	45.80
3/17/2025	0.72	0.73	0.57	0.60	6,385,326	60.00
3/14/2025	0.82	0.84	0.73	0.75	3,255,430	75.13
3/13/2025	1.00	1.07	0.80	0.83	3,843,189	82.80
3/12/2025	1.02	1.36	0.96	1.06	5,742,942	106.00
3/11/2025	1.18	1.19	1.02	1.08	2,470,258	108.00
3/10/2025	1.30	1.37	1.21	1.25	1,717,194	125.00
3/07/2025	1.48	1.61	1.35	1.53	1,825,195	153.00
3/06/2025	1.75	1.90	1.55	1.58	1,786,425	158.00
3/05/2025	2.01	2.21	1.82	1.85	2,074,345	185.00
3/04/2025	2.03	2.84	2.03	2.15	3,844,447	215.00
3/03/2025	2.61	3.06	2.05	2.06	1,831,069	206.00
2/28/2025	2.75	2.88	2.50	2.57	1,277,723	257.00
2/27/2025	3.73	3.75	2.85	2.96	3,882,685	296.00
2/26/2025	4.95	5.68	3.28	4.04	94,532,840	404.00
2/25/2025	2.93	3.10	2.29	2.36	1,732,597	236.00
2/24/2025	4.01	4.01	3.25	3.27	1,255,307	327.00
2/21/2025	5.05	5.40	3.96	4.01	1,503,925	401.00
2/20/2025	6.76	6.83	4.95	5.14	1,345,664	514.00
2/19/2025	9.05	9.16	7.05	7.15	998,346	715.00
2/18/2025	11.00	11.05	9.31	9.90	521,966	990.00
2/14/2025	0.22	0.23	0.19	0.20	17,719,762	1,182.00
2/13/2025	0.32	0.35	0.21	0.22	37,319,231	1,347.00
2/12/2025	0.23	0.33	0.23	0.30	26,604,913	1,824.00
2/11/2025	0.24	0.29	0.23	0.26	26,169,586	1,545.00
2/10/2025	0.22	0.23	0.21	0.23	7,351,896	1,356.00
2/07/2025	0.25	0.26	0.18	0.22	12,094,197	1,296.00
2/06/2025	0.26	0.27	0.25	0.26	6,064,171	1,554.00
2/05/2025	0.26	0.27	0.24	0.26	6,623,863	1,560.60
2/04/2025	0.27	0.28	0.26	0.27	10,167,314	1,620.00
2/03/2025	0.27	0.27	0.25	0.26	10,280,421	1,572.00