Mullen Automotive, Inc. - MULN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	2.74	2.47	2.47	2.87	2.35	2.48M
September 30, 2025	3.13	3.01	3.01	3.77	2.61	4.03M
September 29, 2025	2.75	3.1	3.1	3.61	2.37	3.29M
September 26, 2025	4.63	3.28	3.28	4.63	3.25	1.97M
September 25, 2025	5.65	5.14	5.14	5.67	4.93	810,165
September 24, 2025	7.16	6.38	6.38	7.5	6.21	1.11M
September 23, 2025	8	7.25	7.25	8.5	6.53	1.32M
September 22, 2025	7.41	8.51	8.51	12	7.01	1.95M
September 19, 2025	12.43	12.27	12.27	13.38	12.25	196,721
September 18, 2025	13.8	12.75	12.75	17.25	12.2	278,413
September 17, 2025	15	15.35	15.35	15.8	14.13	162,430
September 16, 2025	18.8	16.5	16.5	21.65	15.3	208,058
September 15, 2025	0.08	0.08	0.08	0.09	0.06	157.03M
September 12, 2025	0.08	0.07	0.07	0.08	0.06	56.65M
September 11, 2025	0.1	0.08	0.08	0.1	0.08	39.03M
September 10, 2025	0.12	0.1	0.1	0.12	0.1	32.96M
September 09, 2025	0.14	0.12	0.12	0.14	0.12	30.42M
September 08, 2025	0.18	0.15	0.15	0.18	0.15	23.43M
September 05, 2025	0.19	0.18	0.18	0.19	0.17	14.12M
September 04, 2025	0.18	0.2	0.2	0.21	0.18	28.63M
September 03, 2025	0.21	0.19	0.19	0.21	0.18	63.64M
September 02, 2025	0.25	0.21	0.21	0.25	0.2	16.65M
August 29, 2025	0.3	0.26	0.26	0.31	0.24	23.15M
August 28, 2025	0.33	0.32	0.32	0.35	0.29	30.39M
August 27, 2025	0.34	0.31	0.31	0.35	0.28	102.5M
August 26, 2025	0.37	0.3	0.3	0.4	0.3	13.31M
August 25, 2025	0.42	0.38	0.38	0.43	0.36	8.14M
August 22, 2025	0.43	0.42	0.42	0.52	0.41	13.29M
August 21, 2025	0.39	0.42	0.42	0.44	0.38	6.7M
August 20, 2025	0.52	0.44	0.44	0.52	0.4	12.26M
August 19, 2025	0.57	0.59	0.59	0.8	0.53	182.03M
August 18, 2025	0.56	0.49	0.49	0.6	0.47	9.31M
August 15, 2025	0.74	0.59	0.59	0.74	0.56	8.32M
August 14, 2025	0.92	0.79	0.79	1.03	0.76	9.93M
August 13, 2025	1.26	1.04	1.04	1.3	0.94	6.93M
August 12, 2025	1.45	1.34	1.34	1.45	1.3	494,068
August 11, 2025	1.66	1.5	1.5	1.71	1.41	3.62M
August 08, 2025	2.02	1.73	1.73	2.2	1.67	13.33M
August 07, 2025	2.61	2.14	2.14	2.69	2.02	4.31M
August 06, 2025	4.02	2.97	2.97	4.06	2.9	3.06M
August 05, 2025	5.66	4.63	4.63	7.5	4.4	2.51M
August 04, 2025	6.48	5.95	5.95	6.82	5.53	1.54M
August 01, 2025	0.04	0.03	0.03	0.04	0.03	150.39M
July 31, 2025	0.05	0.04	0.04	0.05	0.04	178.98M
July 30, 2025	0.06	0.06	0.06	0.06	0.05	126.23M
July 29, 2025	0.07	0.06	0.06	0.07	0.05	206.84M
July 28, 2025	0.07	0.06	0.06	0.09	0.06	202.67M
July 25, 2025	0.07	0.07	0.07	0.07	0.06	220.32M
July 24, 2025	0.07	0.06	0.06	0.07	0.06	148.42M
July 23, 2025	0.08	0.07	0.07	0.1	0.07	386.32M
July 22, 2025	0.08	0.08	0.08	0.09	0.07	100.43M
July 21, 2025	0.09	0.08	0.08	0.09	0.08	75.36M
July 18, 2025	0.1	0.09	0.09	0.11	0.09	85.38M
July 17, 2025	0.12	0.1	0.1	0.12	0.1	66.51M
July 16, 2025	0.11	0.11	0.11	0.12	0.1	65.56M
July 15, 2025	0.13	0.11	0.11	0.15	0.1	156.48M
July 14, 2025	0.14	0.12	0.12	0.14	0.11	63.06M
July 11, 2025	0.16	0.14	0.14	0.2	0.14	135.3M

Mullen Automotive, Inc. (MULN) NASDAQ