Mullen Automotive, Inc. (MULN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MULN Historical Return
If you invested $1000 in Mullen Automotive, Inc. (MULN) 10 years ago, it would be worth $0 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -98.66%, -99.98%, -100%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MULN Historical Data
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 | 12.28 | 12.28 | 13.38 | 12.25 | 212,722 |
| 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 | 19.68 | 18.88 | 18.88 | 21.48 | 16 | 628,117 |
| September 12, 2025 | 19.13 | 17.27 | 17.27 | 20.37 | 15.25 | 226,597 |
| September 11, 2025 | 24.35 | 20.85 | 20.85 | 24.43 | 20.1 | 156,111 |
| September 10, 2025 | 29.75 | 25.5 | 25.5 | 30.1 | 24.4 | 131,832 |
| September 09, 2025 | 35.73 | 30 | 30 | 35.73 | 28.93 | 121,691 |
| September 08, 2025 | 44.5 | 37.17 | 37.17 | 44.5 | 36.28 | 93,728 |
| September 05, 2025 | 48.18 | 45 | 45 | 48.18 | 43.5 | 56,479 |
| September 04, 2025 | 44.78 | 48.78 | 48.78 | 52 | 43.75 | 114,530 |
| September 03, 2025 | 53 | 47.55 | 47.55 | 53.6 | 45 | 254,566 |
| September 02, 2025 | 61.25 | 52.23 | 52.23 | 61.88 | 50 | 66,599 |
| August 29, 2025 | 75.83 | 65.5 | 65.5 | 77 | 60.68 | 92,588 |
| August 28, 2025 | 82 | 80.13 | 80.13 | 88.43 | 73.68 | 121,573 |
| August 27, 2025 | 84.98 | 76.28 | 76.28 | 86.93 | 70 | 409,996 |
| August 26, 2025 | 92.6 | 75.75 | 75.75 | 99.75 | 73.4 | 57,982 |
| August 25, 2025 | 105.13 | 94.38 | 94.38 | 106.7 | 90.85 | 32,559 |
| August 22, 2025 | 107.75 | 105 | 105 | 128.75 | 102.03 | 53,155 |
| August 21, 2025 | 97.5 | 105 | 105 | 109.58 | 95 | 26,789 |
| August 20, 2025 | 128.78 | 110 | 110 | 130.11 | 100 | 51,872 |
| August 19, 2025 | 142.03 | 147.98 | 147.98 | 199.4 | 132.82 | 740,041 |
| August 18, 2025 | 141.1 | 123.5 | 123.5 | 150 | 117.68 | 37,259 |
| August 15, 2025 | 183.88 | 148.3 | 148.3 | 184.88 | 141.25 | 34,543 |
| August 14, 2025 | 230.1 | 197.75 | 197.75 | 257.5 | 188.75 | 39,720 |
| August 13, 2025 | 315 | 260 | 260 | 325 | 235.13 | 27,702 |
| August 12, 2025 | 362.5 | 342.5 | 342.5 | 362.5 | 325 | 16,700 |
| August 11, 2025 | 415 | 375 | 375 | 427.5 | 352.5 | 14,463 |
| August 08, 2025 | 505 | 431.25 | 431.25 | 550 | 417.5 | 53,313 |
| August 07, 2025 | 652.75 | 535 | 535 | 672.5 | 505 | 17,228 |
| August 06, 2025 | 1,005 | 742.5 | 742.5 | 1,015 | 725 | 12,414 |
| August 05, 2025 | 1,415 | 1,157.5 | 1,157.5 | 1,875 | 1,100 | 10,035 |
| August 04, 2025 | 1,620 | 1,487.5 | 1,487.5 | 1,705 | 1,382.5 | 6,164 |
| August 01, 2025 | 2,306.25 | 2,168.75 | 2,168.75 | 2,368.75 | 1,943.75 | 2,406 |
| July 31, 2025 | 2,868.75 | 2,575 | 2,575 | 2,981.25 | 2,512.5 | 3,104 |
| July 30, 2025 | 3,575 | 3,625 | 3,625 | 3,956.25 | 3,250 | 2,092 |
| July 29, 2025 | 4,306.25 | 3,562.5 | 3,562.5 | 4,375 | 3,362.5 | 3,309 |
| July 28, 2025 | 4,543.75 | 4,037.5 | 4,037.5 | 5,625 | 3,818.75 | 3,242 |
| July 25, 2025 | 4,187.5 | 4,125 | 4,125 | 4,475 | 3,600 | 3,618 |
| July 24, 2025 | 4,443.75 | 4,000 | 4,000 | 4,468.75 | 3,818.75 | 2,474 |
| July 23, 2025 | 5,062.5 | 4,662.5 | 4,662.5 | 6,100 | 4,375 | 6,373 |
| July 22, 2025 | 4,931.25 | 4,875 | 4,875 | 5,375 | 4,162.5 | 1,744 |
| July 21, 2025 | 5,312.5 | 4,843.75 | 4,843.75 | 5,493.75 | 4,750 | 1,205 |
| July 18, 2025 | 6,475 | 5,587.5 | 5,587.5 | 6,562.5 | 5,443.75 | 1,366 |
| July 17, 2025 | 7,075 | 6,425 | 6,425 | 7,218.75 | 6,375 | 1,210 |
| July 16, 2025 | 6,587.5 | 6,962.5 | 6,962.5 | 7,418.75 | 6,318.75 | 1,110 |
| July 15, 2025 | 8,200 | 6,843.75 | 6,843.75 | 9,343.75 | 6,437.5 | 2,503 |
| July 14, 2025 | 8,437.5 | 7,350 | 7,350 | 8,437.5 | 6,968.75 | 1,008 |
| July 11, 2025 | 10,137.5 | 8,981.25 | 8,981.25 | 12,425 | 8,562.5 | 2,164 |
| July 10, 2025 | 10,075 | 9,431.25 | 9,431.25 | 10,075 | 9,093.75 | 578 |
| July 09, 2025 | 12,493.75 | 10,437.5 | 10,437.5 | 12,493.75 | 9,737.5 | 993 |
AD
