Mullen Automotive, Inc. (MULN) NASDAQ

0.30

-0.0745(-19.74%)

Updated at August 26, 2025 03:59PM

Currency In USD

MULN Historical Return

If you invested $1000 in Mullen Automotive, Inc. (MULN) 10 years ago, it would be worth $0 as of May 13, 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 -98.71%, -99.98%, -100%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

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