Mullen Automotive, Inc. - Common Stock (MULN)

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

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	0.36	0.38	0.30	0.31	16,858,175	0.31
6/30/2025	0.56	0.63	0.41	0.43	14,846,060	0.43
6/27/2025	0.71	0.73	0.59	0.59	9,826,377	0.59
6/26/2025	0.89	0.90	0.70	0.76	10,965,883	0.76
6/25/2025	1.20	1.21	0.86	0.90	18,388,263	0.90
6/24/2025	1.09	1.35	1.00	1.01	8,396,947	1.01
6/23/2025	1.34	1.35	1.03	1.11	6,210,607	1.11
6/20/2025	1.41	1.64	1.31	1.33	11,039,603	1.33
6/18/2025	1.63	1.63	1.32	1.32	5,272,674	1.32
6/17/2025	2.13	2.13	1.65	1.65	5,321,238	1.65
6/16/2025	1.80	2.94	1.62	2.16	18,079,917	2.16
6/13/2025	2.75	2.75	2.00	2.00	6,155,704	2.00
6/12/2025	4.51	4.51	3.00	3.23	5,059,112	3.23
6/11/2025	5.38	5.39	4.76	4.79	2,417,151	4.79
6/10/2025	6.11	6.64	5.50	5.62	2,148,794	5.62
6/09/2025	6.20	7.74	5.75	5.97	4,251,959	5.97
6/06/2025	9.03	9.30	6.18	6.41	3,809,443	6.41
6/05/2025	14.02	17.70	7.15	8.11	7,159,365	8.11
6/04/2025	5.26	16.10	5.10	16.10	32,948,576	16.10
6/03/2025	5.63	6.12	5.33	5.39	732,844	5.39
6/02/2025	5.19	6.46	4.80	5.58	1,659,665	5.58
5/30/2025	0.10	0.10	0.07	0.08	44,143,363	8.21
5/29/2025	0.13	0.13	0.10	0.11	45,229,720	10.69
5/28/2025	0.16	0.16	0.15	0.15	19,873,979	15.20
5/27/2025	0.16	0.17	0.15	0.16	19,017,375	15.99
5/23/2025	0.17	0.17	0.15	0.16	32,624,209	16.05
5/22/2025	0.17	0.21	0.16	0.17	69,526,755	16.60
5/21/2025	0.19	0.19	0.16	0.17	31,389,829	16.98
5/20/2025	0.29	0.30	0.19	0.20	68,611,893	19.95
5/19/2025	0.17	0.49	0.17	0.34	556,202,786	34.00
5/16/2025	0.15	0.18	0.15	0.17	31,073,000	16.99
5/15/2025	0.16	0.16	0.15	0.15	8,785,408	15.38
5/14/2025	0.17	0.18	0.16	0.17	15,562,269	16.50
5/13/2025	0.19	0.23	0.15	0.17	63,170,537	16.88
5/12/2025	0.20	0.22	0.16	0.17	22,075,509	16.74
5/09/2025	0.23	0.25	0.20	0.20	15,750,893	19.93
5/08/2025	0.24	0.28	0.22	0.23	20,539,671	22.68
5/07/2025	0.28	0.28	0.23	0.24	9,198,509	24.23
5/06/2025	0.29	0.30	0.27	0.28	5,268,057	28.00
5/05/2025	0.29	0.31	0.28	0.31	6,119,051	30.51
5/02/2025	0.34	0.35	0.29	0.31	9,659,064	30.97
5/01/2025	0.37	0.45	0.35	0.38	10,747,309	38.02
4/30/2025	0.38	0.42	0.35	0.39	12,109,111	39.00
4/29/2025	0.57	0.58	0.46	0.49	8,091,248	48.94
4/28/2025	0.70	0.75	0.57	0.59	6,618,045	59.00
4/25/2025	0.70	0.74	0.67	0.69	3,402,616	69.00
4/24/2025	0.71	0.80	0.68	0.74	4,755,204	73.91
4/23/2025	0.82	0.84	0.73	0.74	6,893,865	74.41
4/22/2025	0.94	1.09	0.84	0.86	14,912,372	86.00
4/21/2025	1.13	1.13	0.82	0.87	6,075,012	87.00
4/17/2025	1.17	1.21	1.05	1.12	4,531,442	112.00
4/16/2025	1.20	1.39	1.12	1.28	4,508,930	128.00
4/15/2025	1.63	1.75	1.36	1.37	4,240,478	137.00
4/14/2025	2.23	2.29	1.81	1.84	2,999,014	184.00
4/11/2025	2.04	2.88	2.02	2.18	4,353,987	218.00
4/10/2025	0.04	0.04	0.04	0.04	75,854,300	360.00
4/09/2025	0.04	0.04	0.04	0.04	164,335,019	400.00
4/08/2025	0.05	0.07	0.05	0.05	115,811,819	494.00
4/07/2025	0.07	0.07	0.06	0.06	118,612,015	600.00
4/04/2025	0.11	0.11	0.07	0.08	368,329,650	804.00
4/03/2025	0.09	0.10	0.08	0.08	60,773,359	795.00
4/02/2025	0.10	0.11	0.10	0.10	39,978,432	1,030.00