Dark

MULN
Mullen Automotive, Inc. Common Stock
stock NASDAQ

Inactive

Jul 25, 2025

0.0660USD+3.125%(+0.0020)226,153,359

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	0.0670	0.071600	0.0576	0.0660	+3.125%	226,153,359	0.000%
2025-07-24	0.0711	0.071500	0.0611	0.0640	-14.209%	154,684,672	+3.125%
2025-07-23	0.0810	0.097600	0.0700	0.0746	-4.359%	398,335,820	-11.528%
2025-07-22	0.0789	0.086000	0.0666	0.0780	+0.645%	109,006,809	-15.385%
2025-07-21	0.0850	0.087900	0.0760	0.0775	-13.311%	75,360,208	-14.839%
2025-07-18	0.1036	0.105000	0.0871	0.0894	-13.035%	85,383,481	-26.174%
2025-07-17	0.1132	0.115500	0.1020	0.1028	-7.720%	75,650,982	-35.798%
2025-07-16	0.1054	0.118700	0.1011	0.1114	+1.735%	69,381,043	-40.754%
2025-07-15	0.1312	0.149500	0.1030	0.1095	-6.888%	156,480,462	-39.726%
2025-07-14	0.1350	0.135000	0.1115	0.1176	-18.163%	63,057,701	-43.878%
2025-07-11	0.1622	0.198800	0.1370	0.1437	-4.771%	135,302,014	-54.071%
2025-07-10	0.1612	0.161200	0.1455	0.1509	-9.641%	36,159,857	-56.262%
2025-07-09	0.1999	0.199900	0.1558	0.1670	-20.286%	62,117,001	-60.479%
2025-07-08	0.2238	0.240000	0.2000	0.2095	-12.708%	67,764,125	-68.496%
2025-07-07	0.2578	0.348800	0.2050	0.2400	+7.383%	318,275,983	-72.500%
2025-07-03	0.2730	0.275100	0.2167	0.2235	-18.431%	18,046,057	-70.470%
2025-07-02	0.3090	0.340000	0.2500	0.2740	-11.010%	24,459,030	-75.912%
2025-07-01	0.3650	0.384195	0.3010	0.3079	-28.677%	17,065,875	-78.564%
2025-06-30	0.5620	0.630000	0.4125	0.4317	-27.445%	14,968,446	-84.712%
2025-06-27	0.7100	0.729100	0.5868	0.5950	-21.711%	9,826,375	-88.908%
2025-06-26	0.8850	0.897749	0.7030	0.7600	-15.556%	11,044,514	-91.316%
2025-06-25	1.2000	1.210000	0.8552	0.9000	-10.891%	18,453,506	-92.667%
2025-06-24	1.0900	1.350000	1.0000	1.0100	-9.009%	8,447,899	-93.465%
2025-06-23	1.3400	1.350000	1.0300	1.1100	-16.541%	6,251,064	-94.054%
2025-06-20	1.4100	1.640000	1.3100	1.3300	+0.758%	11,039,597	-95.038%
2025-06-18	1.6299	1.629900	1.3200	1.3200	-20.000%	5,272,654	-95.000%
2025-06-17	2.1350	2.135000	1.6500	1.6500	-23.611%	5,360,022	-96.000%
2025-06-16	1.8000	2.940000	1.6200	2.1600	+8.000%	18,135,953	-96.944%
2025-06-13	2.7500	2.750000	2.0000	2.0000	-38.080%	6,155,687	-96.700%
2025-06-12	4.5100	4.510000	3.0000	3.2300	-32.568%	5,081,078	-97.957%
2025-06-11	5.3800	5.390000	4.7600	4.7900	-14.769%	2,418,838	-98.622%
2025-06-10	6.1100	6.640600	5.5000	5.6200	-5.863%	2,158,084	-98.826%
2025-06-09	6.2010	7.740000	5.7500	5.9700	-6.864%	4,277,498	-98.894%
2025-06-06	9.0300	9.300000	6.1800	6.4100	-20.962%	3,809,420	-98.970%
2025-06-05	14.0200	17.700000	7.1500	8.1100	-49.627%	7,177,359	-99.186%
2025-06-04	5.2600	26.550000	5.1000	16.1000	+198.701%	33,038,211	-99.590%
2025-06-03	5.6300	6.120000	5.3300	5.3900	-3.405%	738,878	-98.776%
2025-06-02	5.1900	6.460000	4.8000	5.5800	-32.034%	1,664,589	-98.817%
2025-05-30	10.0500	10.450000	7.4900	8.2100	-23.199%	441,433	-99.196%
2025-05-29	12.7500	12.770000	10.2100	10.6900	-29.671%	454,153	-99.383%
2025-05-28	15.8300	15.980000	14.8500	15.2000	-4.941%	200,374	-99.566%
2025-05-27	16.1600	17.370000	15.3000	15.9900	-0.374%	192,440	-99.587%
2025-05-23	16.7200	17.300000	15.1000	16.0500	-3.313%	326,242	-99.589%
2025-05-22	17.2000	20.910000	16.3000	16.6000	-2.238%	698,937	-99.602%
2025-05-21	18.5600	18.700000	16.2000	16.9800	-14.887%	316,301	-99.611%
2025-05-20	28.8200	29.910000	19.1000	19.9500	-41.324%	693,557	-99.669%
2025-05-19	16.9900	48.880000	16.5000	34.0000	+100.118%	5,574,279	-99.806%
2025-05-16	15.0000	18.000000	14.5800	16.9900	+10.468%	310,730	-99.612%
2025-05-15	16.0000	16.230000	14.8600	15.3800	-6.788%	88,849	-99.571%
2025-05-14	17.1500	17.729000	15.5700	16.5000	-2.251%	156,975	-99.600%
2025-05-13	18.7100	22.900000	15.1000	16.8800	+0.836%	633,405	-99.609%
2025-05-12	19.9400	22.000000	16.2000	16.7400	-16.006%	222,899	-99.606%
2025-05-09	22.8000	25.000000	19.5000	19.9300	-12.125%	157,509	-99.669%
2025-05-08	23.7400	27.500000	21.5400	22.6800	-6.397%	206,275	-99.709%
2025-05-07	28.0000	28.000000	23.1400	24.2300	-13.464%	93,684	-99.728%
2025-05-06	29.0200	30.000000	27.4000	28.0000	-8.227%	54,342	-99.764%
2025-05-05	28.8800	30.800000	27.7500	30.5100	-1.485%	61,988	-99.784%
2025-05-02	34.0600	35.050000	28.9000	30.9700	-18.543%	96,591	-99.787%
2025-05-01	37.0000	45.000000	35.4700	38.0200	-2.513%	108,345	-99.826%
2025-04-30	38.0000	42.000000	35.0000	39.0000	-20.311%	123,067	-99.831%
2025-04-29	57.0000	57.900000	46.0000	48.9400	-17.051%	82,922	-99.865%
2025-04-28	70.0000	74.600000	57.0100	59.0000	-14.493%	67,191	-99.888%
2025-04-25	70.0000	73.752200	67.2000	69.0000	-6.643%	34,026	-99.904%
2025-04-24	71.0000	80.000000	67.5000	73.9100	-0.672%	47,826	-99.911%
2025-04-23	82.0000	84.000000	72.9200	74.4100	-13.477%	69,749	-99.911%
2025-04-22	93.5000	109.000000	84.2800	86.0000	-1.149%	149,513	-99.923%
2025-04-21	113.0000	113.000000	82.0100	87.0000	-22.321%	63,119	-99.924%
2025-04-17	117.5000	120.900000	105.0000	112.0000	-12.500%	45,314	-99.941%
2025-04-16	120.0000	138.900000	112.0000	128.0000	-6.569%	45,334	-99.948%
2025-04-15	163.0000	175.000000	136.5000	137.0000	-25.543%	42,721	-99.952%
2025-04-14	223.5000	229.000000	181.0000	184.0000	-15.596%	30,127	-99.964%
2025-04-11	204.0000	288.000000	202.0000	218.0000	-39.444%	43,540	-99.970%
2025-04-10	424.0000	424.000000	350.0000	360.0000	-10.000%	7,797	-99.982%
2025-04-09	410.0000	450.000000	360.0000	400.0000	-19.028%	16,668	-99.984%
2025-04-08	537.0000	650.000000	480.0000	494.0000	-17.667%	11,644	-99.987%
2025-04-07	720.0000	720.000000	563.0000	600.0000	-22.581%	11,953	-99.989%
2025-04-04	1,084.0000	1,137.000000	740.0000	775.0000	-2.516%	36,830	-99.991%
2025-04-03	948.0000	973.000000	777.0000	795.0000	-22.816%	6,112	-99.992%
2025-04-02	960.0000	1,099.000000	960.0000	1,030.0000	-3.738%	4,086	-99.994%
2025-04-01	1,135.0000	1,200.000000	963.1200	1,070.0000	+1.905%	7,560	-99.994%
2025-03-31	1,590.0000	1,607.000000	951.0000	1,050.0000	-8.696%	20,564	-99.994%
2025-03-28	1,600.0000	1,620.000000	1,100.0000	1,150.0000	-28.125%	5,775	-99.994%
2025-03-27	2,101.0000	2,250.000000	1,532.0000	1,600.0000	-19.719%	7,036	-99.996%
2025-03-26	2,500.0000	2,549.000000	1,850.0000	1,993.0000	-16.889%	7,003	-99.997%
2025-03-25	3,596.0000	7,221.000000	2,310.0000	2,398.0000	-6.255%	41,840	-99.997%
2025-03-24	2,818.0000	3,573.000000	2,500.0000	2,558.0000	-11.488%	3,245	-99.997%
2025-03-21	3,200.0000	3,234.000000	2,772.6300	2,890.0000	-15.025%	1,556	-99.998%
2025-03-20	4,000.0000	4,100.000000	3,355.0000	3,401.0000	-14.975%	1,267	-99.998%
2025-03-19	4,145.0000	4,888.000000	3,650.0000	4,000.0000	-12.664%	1,298	-99.998%
2025-03-18	5,200.0000	5,260.000000	4,402.0000	4,580.0000	-23.667%	863	-99.999%
2025-03-17	7,200.0000	7,290.000000	5,710.0000	6,000.0000	-20.138%	641	-99.999%
2025-03-14	8,175.0000	8,420.000000	7,300.0000	7,513.0000	-9.263%	326	-99.999%
2025-03-13	10,000.0000	10,750.000000	8,010.0000	8,280.0000	-21.887%	387	-99.999%
2025-03-12	10,200.0000	13,600.000000	9,610.0000	10,600.0000	-1.852%	576	-99.999%
2025-03-11	11,800.0000	11,900.000000	10,200.0000	10,800.0000	-13.600%	248	-99.999%
2025-03-10	13,000.0000	13,718.000000	12,107.0000	12,500.0000	-18.301%	173	-99.999%
2025-03-07	14,800.0000	16,097.000000	13,500.0000	15,300.0000	-3.165%	183	-100.000%
2025-03-06	17,500.0000	18,999.000000	15,500.0000	15,800.0000	-14.595%	183	-100.000%
2025-03-05	20,100.0000	22,100.000000	18,200.0000	18,500.0000	-13.953%	211	-100.000%
2025-03-04	20,300.0000	28,400.000000	20,300.0000	21,500.0000	+4.369%	387	-100.000%
2025-03-03	26,100.0000	30,600.000000	20,500.0000	20,600.0000	-19.844%	186	-100.000%
2025-02-28	27,500.0000	28,850.000000	25,000.0000	25,700.0000	-13.176%	128	-100.000%
2025-02-27	37,300.0000	37,500.000000	28,500.0000	29,600.0000	-26.733%	391	-100.000%
2025-02-26	49,500.0000	56,800.000000	32,800.0000	40,400.0000	+71.186%	9,461	-100.000%
2025-02-25	29,300.0000	30,998.000000	22,900.0000	23,600.0000	-27.829%	176	-100.000%
2025-02-24	40,100.0000	40,100.000000	32,500.0000	32,700.0000	-18.454%	128	-100.000%
2025-02-21	50,500.0000	54,000.000000	39,600.0000	40,100.0000	-21.984%	150	-100.000%
2025-02-20	67,600.0000	68,289.000000	49,450.0000	51,400.0000	-28.112%	135	-100.000%
2025-02-19	90,500.0000	91,600.000000	70,500.0000	71,500.0000	-27.778%	101	-100.000%
2025-02-18	110,000.0000	110,500.000000	93,120.0000	99,000.0000	-16.244%	52	-100.000%
2025-02-14	134,400.0000	138,000.000000	114,120.0000	118,200.0000	-12.249%	30	-100.000%
2025-02-13	190,200.0000	212,760.000000	126,660.0000	134,700.0000	-26.151%	63	-100.000%
2025-02-12	138,660.0000	198,000.000000	138,660.0000	182,400.0000	+18.058%	45	-100.000%
2025-02-11	141,120.0000	175,140.000000	135,000.0000	154,500.0000	+13.938%	44	-100.000%
2025-02-10	131,820.0000	138,960.000000	126,300.0000	135,600.0000	+4.630%	12	-100.000%
2025-02-07	151,200.0000	153,540.000000	108,000.0000	129,600.0000	-16.602%	20	-100.000%
2025-02-06	156,000.0000	162,900.000000	147,600.0000	155,400.0000	-0.423%	10	-100.000%
2025-02-05	157,500.0000	160,380.000000	145,020.0000	156,060.0000	-3.667%	11	-100.000%
2025-02-04	162,000.0000	169,980.000000	153,000.0000	162,000.0000	+3.053%	17	-100.000%
2025-02-03	160,680.0000	164,940.000000	150,360.0000	157,200.0000	-8.328%	17	-100.000%
2025-01-31	158,460.0000	239,400.000000	155,880.0000	171,480.0000	+8.628%	127	-100.000%
2025-01-30	165,420.0000	171,000.000000	149,280.0000	157,860.0000	-9.276%	24	-100.000%
2025-01-29	203,400.0000	204,000.000000	162,600.0000	174,000.0000	-0.685%	24	-100.000%
2025-01-28	204,000.0000	205,200.000000	162,960.0000	175,200.0000	-10.154%	27	-100.000%
2025-01-27	285,600.0000	287,940.000000	186,060.0000	195,000.0000	-26.254%	58	-100.000%
2025-01-24	248,640.0000	291,000.000000	222,780.0000	264,420.0000	+8.467%	53	-100.000%
2025-01-23	246,000.0000	246,000.000000	232,860.0000	243,780.0000	-1.860%	5	-100.000%
2025-01-22	254,460.0000	256,140.000000	222,780.0000	248,400.0000	-2.954%	6	-100.000%
2025-01-21	273,060.0000	275,880.000000	252,000.0000	255,960.0000	-10.939%	8	-100.000%
2025-01-17	293,940.0000	303,000.000000	271,800.0000	287,400.0000	-0.725%	7	-100.000%
2025-01-16	271,620.0000	323,940.000000	261,000.0000	289,500.0000	+5.835%	21	-100.000%
2025-01-15	279,420.0000	293,220.000000	264,000.0000	273,540.0000	-0.697%	8	-100.000%
2025-01-14	300,000.0000	306,000.000000	252,000.0000	275,460.0000	-9.143%	11	-100.000%
2025-01-13	276,000.0000	354,000.000000	216,300.0000	303,180.0000	+13.576%	47	-100.000%
2025-01-10	400,200.0000	400,200.000000	253,320.0000	266,940.0000	-33.098%	36	-100.000%
2025-01-08	474,000.0000	480,000.000000	390,000.0000	399,000.0000	-19.647%	19	-100.000%
2025-01-07	546,000.0000	569,880.000000	492,000.0000	496,560.0000	-13.295%	15	-100.000%
2025-01-06	593,280.0000	624,000.000000	557,040.0000	572,700.0000	-1.841%	15	-100.000%
2025-01-03	598,800.0000	600,000.000000	546,900.0000	583,440.0000	-3.723%	18	-100.000%
2025-01-02	750,000.0000	780,000.000000	585,060.0000	606,000.0000	-15.833%	23	-100.000%
2024-12-31	798,000.0000	876,000.000000	660,000.0000	720,000.0000	+9.091%	62	-100.000%
2024-12-30	573,000.0000	690,000.000000	552,000.0000	660,000.0000	+14.583%	22	-100.000%
2024-12-27	636,000.0000	666,000.000000	535,140.0000	576,000.0000	-9.434%	16	-100.000%
2024-12-26	642,000.0000	678,000.000000	612,000.0000	636,000.0000	-0.935%	5	-100.000%
2024-12-24	660,000.0000	672,000.000000	606,000.0000	642,000.0000	0.000%	3	-100.000%
2024-12-23	702,000.0000	707,460.000000	618,000.0000	642,000.0000	-10.084%	6	-100.000%
2024-12-20	720,000.0000	762,000.000000	684,000.0000	714,000.0000	0.000%	3	-100.000%
2024-12-19	780,000.0000	792,000.000000	702,000.0000	714,000.0000	-9.848%	5	-100.000%
2024-12-18	768,000.0000	942,000.000000	726,000.0000	792,000.0000	+7.317%	12	-100.000%
2024-12-17	828,000.0000	837,000.000000	726,000.0000	738,000.0000	-13.380%	6	-100.000%
2024-12-16	936,000.0000	936,000.000000	846,000.0000	852,000.0000	-10.127%	3	-100.000%
2024-12-13	1,032,000.0000	1,044,000.000000	930,000.0000	948,000.0000	-9.195%	4	-100.000%
2024-12-12	1,038,000.0000	1,155,000.000000	1,011,720.0000	1,044,000.0000	0.000%	6	-100.000%
2024-12-11	1,092,000.0000	1,128,000.000000	1,020,000.0000	1,044,000.0000	-4.396%	3	-100.000%
2024-12-10	1,188,000.0000	1,194,000.000000	1,062,000.0000	1,092,000.0000	-8.081%	3	-100.000%
2024-12-09	1,386,000.0000	1,398,000.000000	1,149,480.0000	1,188,000.0000	-12.389%	5	-100.000%
2024-12-06	1,380,000.0000	1,422,000.000000	1,326,000.0000	1,356,000.0000	-1.739%	1	-100.000%
2024-12-05	1,380,000.0000	1,426,620.000000	1,308,000.0000	1,380,000.0000	+2.222%	2	-100.000%
2024-12-04	1,338,000.0000	1,368,000.000000	1,266,000.0000	1,350,000.0000	0.000%	2	-100.000%
2024-12-03	1,512,000.0000	1,530,000.000000	1,314,000.0000	1,350,000.0000	-11.067%	3	-100.000%
2024-12-02	1,650,000.0000	1,650,000.000000	1,482,000.0000	1,518,000.0000	-5.948%	2	-100.000%
2024-11-29	1,650,000.0000	1,704,000.000000	1,608,000.0000	1,614,000.0000	+0.373%	1	-100.000%
2024-11-27	1,578,000.0000	1,673,880.000000	1,554,000.0000	1,608,000.0000	+2.290%	1	-100.000%
2024-11-26	1,740,000.0000	1,902,000.000000	1,524,000.0000	1,572,000.0000	-8.711%	4	-100.000%
2024-11-25	1,758,000.0000	1,914,000.000000	1,680,000.0000	1,722,000.0000	-2.048%	2	-100.000%
2024-11-22	1,890,000.0000	1,920,000.000000	1,746,000.0000	1,758,000.0000	-8.438%	3	-100.000%
2024-11-21	1,602,000.0000	2,058,000.000000	1,602,000.0000	1,920,000.0000	+18.519%	5	-100.000%
2024-11-20	1,578,000.0000	1,704,000.000000	1,548,000.0000	1,620,000.0000	+5.469%	3	-100.000%
2024-11-19	1,650,000.0000	1,680,000.000000	1,518,000.0000	1,536,000.0000	-9.220%	2	-100.000%
2024-11-18	1,524,000.0000	1,823,940.000000	1,524,000.0000	1,692,000.0000	+11.024%	6	-100.000%
2024-11-15	2,046,000.0000	2,058,000.000000	1,500,000.0000	1,524,000.0000	-26.377%	7	-100.000%
2024-11-14	1,860,000.0000	2,208,000.000000	1,752,000.0000	2,070,000.0000	+5.505%	9	-100.000%
2024-11-13	1,902,000.0000	2,100,000.000000	1,548,000.0000	1,962,000.0000	+9.732%	23	-100.000%
2024-11-12	1,038,000.0000	2,052,000.000000	1,014,000.0000	1,788,000.0000	+74.269%	109	-100.000%
2024-11-11	1,020,000.0000	1,032,000.000000	972,000.0000	1,026,000.0000	+3.636%	1	-100.000%
2024-11-08	1,056,000.0000	1,086,000.000000	960,000.0000	990,000.0000	-6.250%	2	-100.000%
2024-11-07	1,038,000.0000	1,104,000.000000	1,026,000.0000	1,056,000.0000	+2.326%	2	-100.000%
2024-11-06	1,122,000.0000	1,218,000.000000	1,032,000.0000	1,032,000.0000	-8.021%	2	-100.000%
2024-11-05	1,098,000.0000	1,203,000.000000	1,080,000.0000	1,122,000.0000	+2.186%	3	-100.000%
2024-11-04	1,146,000.0000	1,158,000.000000	1,062,000.0000	1,098,000.0000	-5.181%	1	-100.000%
2024-11-01	1,242,000.0000	1,278,000.000000	1,098,000.0000	1,158,000.0000	-5.854%	2	-100.000%
2024-10-31	1,404,000.0000	1,404,000.000000	1,224,000.0000	1,230,000.0000	-12.017%	3	-100.000%
2024-10-30	1,392,000.0000	1,500,000.000000	1,380,000.0000	1,398,000.0000	+0.866%	2	-100.000%
2024-10-29	1,494,000.0000	1,535,640.000000	1,362,000.0000	1,386,000.0000	-8.696%	2	-100.000%
2024-10-28	1,542,000.0000	1,632,000.000000	1,446,000.0000	1,518,000.0000	-9.643%	4	-100.000%
2024-10-25	1,578,000.0000	1,764,000.000000	1,554,000.0000	1,680,000.0000	+6.061%	3	-100.000%
2024-10-24	1,476,000.0000	1,650,000.000000	1,476,000.0000	1,584,000.0000	+8.642%	3	-100.000%
2024-10-23	1,746,000.0000	1,746,000.000000	1,446,000.0000	1,458,000.0000	-17.627%	4	-100.000%
2024-10-22	1,644,000.0000	1,830,000.000000	1,602,000.0000	1,770,000.0000	+5.357%	4	-100.000%
2024-10-21	1,644,000.0000	2,088,000.000000	1,638,000.0000	1,680,000.0000	+2.941%	10	-100.000%
2024-10-18	1,410,000.0000	1,686,600.000000	1,380,000.0000	1,632,000.0000	+15.254%	5	-100.000%
2024-10-17	1,476,000.0000	1,590,000.000000	1,380,000.0000	1,416,000.0000	+3.509%	5	-100.000%
2024-10-16	1,380,000.0000	1,463,940.000000	1,350,000.0000	1,368,000.0000	+0.441%	2	-100.000%
2024-10-15	1,482,000.0000	1,620,000.000000	1,332,000.0000	1,362,000.0000	-10.277%	4	-100.000%
2024-10-14	1,284,000.0000	1,536,000.000000	1,272,000.0000	1,518,000.0000	+18.779%	4	-100.000%
2024-10-11	1,332,000.0000	1,335,780.000000	1,260,600.0000	1,278,000.0000	-4.911%	2	-100.000%
2024-10-10	1,344,000.0000	1,464,000.000000	1,320,000.0000	1,344,000.0000	-0.444%	2	-100.000%
2024-10-09	1,380,000.0000	1,458,000.000000	1,350,000.0000	1,350,000.0000	-2.597%	2	-100.000%
2024-10-08	1,566,000.0000	1,578,000.000000	1,380,000.0000	1,386,000.0000	-11.494%	2	-100.000%
2024-10-07	1,416,000.0000	1,632,000.000000	1,350,000.0000	1,566,000.0000	+3.984%	3	-100.000%
2024-10-04	1,476,000.0000	1,667,880.000000	1,344,000.0000	1,506,000.0000	+1.210%	5	-100.000%
2024-10-03	1,590,000.0000	1,644,000.000000	1,446,000.0000	1,488,000.0000	-9.818%	4	-100.000%
2024-10-02	2,142,000.0000	2,190,000.000000	1,584,000.0000	1,650,000.0000	-14.596%	9	-100.000%
2024-10-01	1,722,000.0000	2,382,000.000000	1,680,000.0000	1,932,000.0000	+2.222%	14	-100.000%
2024-09-30	2,064,000.0000	2,098,500.000000	1,860,000.0000	1,890,000.0000	-13.462%	4	-100.000%
2024-09-27	2,484,000.0000	2,500,800.000000	2,160,000.0000	2,184,000.0000	-13.744%	3	-100.000%
2024-09-26	2,778,000.0000	2,826,000.000000	2,460,000.0000	2,532,000.0000	-9.247%	4	-100.000%
2024-09-25	2,910,000.0000	2,976,000.000000	2,628,300.0000	2,790,000.0000	-8.284%	2	-100.000%
2024-09-24	3,546,000.0000	3,648,000.000000	2,940,060.0000	3,042,000.0000	-13.481%	4	-100.000%
2024-09-23	3,846,000.0000	3,864,000.000000	3,405,000.0000	3,516,000.0000	-12.275%	3	-100.000%
2024-09-20	4,860,000.0000	5,088,000.000000	3,948,000.0000	4,008,000.0000	-13.134%	2	-100.000%
2024-09-19	4,710,000.0000	5,316,000.000000	4,290,060.0000	4,614,000.0000	-4.234%	3	-100.000%
2024-09-18	6,018,000.0000	6,018,000.000000	4,800,000.0000	4,818,000.0000	-23.158%	2	-100.000%
2024-09-17	7,116,000.0000	8,292,000.000000	5,730,000.0000	6,270,000.0000	-11.740%	2	-100.000%
2024-09-16	7,626,000.0000	7,680,000.000000	6,480,000.0000	7,104,000.0000	-10.439%	1	-100.000%
2024-09-13	10,110,000.0000	10,920,000.000000	7,380,000.0000	7,932,000.0000	-20.838%	2	-100.000%
2024-09-12	10,638,000.0000	11,994,000.000000	9,330,000.0000	10,020,000.0000	-4.571%	1	-100.000%
2024-09-11	8,550,000.0000	12,096,000.000000	8,460,000.0000	10,500,000.0000	+24.026%	2	-100.000%
2024-09-10	10,206,000.0000	10,326,000.000000	8,166,000.0000	8,466,000.0000	-17.000%	0.9984	-100.000%
2024-09-09	10,494,000.0000	10,716,000.000000	9,912,000.0000	10,200,000.0000	-10.100%	0.5551	-100.000%
2024-09-06	13,200,000.0000	13,200,000.000000	11,178,000.0000	11,346,000.0000	-12.413%	0.8447	-100.000%
2024-09-05	13,242,000.0000	14,088,000.000000	12,690,000.0000	12,954,000.0000	-1.190%	0.5628	-100.000%
2024-09-04	14,100,000.0000	15,240,000.000000	12,708,000.0000	13,110,000.0000	+3.505%	2	-100.000%
2024-09-03	12,846,000.0000	13,962,000.000000	12,072,000.0000	12,666,000.0000	-1.814%	0.7557	-100.000%
2024-08-30	14,388,000.0000	14,520,000.000000	12,120,000.0000	12,900,000.0000	-10.042%	0.8745	-100.000%
2024-08-29	16,740,000.0000	18,690,000.000000	13,938,000.0000	14,340,000.0000	-12.614%	1	-100.000%
2024-08-28	17,364,000.0000	18,024,000.000000	15,900,000.0000	16,410,000.0000	-8.955%	0.8457	-100.000%
2024-08-27	23,700,000.0000	24,600,000.000000	17,718,000.0000	18,024,000.0000	-17.154%	2	-100.000%
2024-08-26	20,406,000.0000	34,500,000.000000	19,410,000.0000	21,756,000.0000	+8.077%	7	-100.000%
2024-08-23	22,560,000.0000	29,340,000.000000	18,306,000.0000	20,130,000.0000	-6.676%	2	-100.000%
2024-08-22	15,060,000.0000	22,422,000.000000	14,586,000.0000	21,570,000.0000	+41.815%	2	-100.000%
2024-08-21	16,476,000.0000	18,498,000.000000	14,712,000.0000	15,210,000.0000	+4.536%	1	-100.000%
2024-08-20	15,444,000.0000	18,000,000.000000	14,130,000.0000	14,550,000.0000	-3.194%	0.7855	-100.000%
2024-08-19	16,380,000.0000	16,380,000.000000	13,800,000.0000	15,030,000.0000	-7.769%	0.5332	-100.000%
2024-08-16	18,984,000.0000	19,020,000.000000	15,780,000.0000	16,296,000.0000	-20.305%	0.6274	-100.000%
2024-08-15	22,998,000.0000	26,466,000.000000	20,196,000.0000	20,448,000.0000	-9.096%	0.4881	-100.000%
2024-08-14	26,874,000.0000	27,000,000.000000	22,206,000.0000	22,494,000.0000	-15.027%	0.2618	-100.000%
2024-08-13	31,080,000.0000	31,248,000.000000	25,998,000.0000	26,472,000.0000	-16.313%	0.2075	-100.000%
2024-08-12	36,924,000.0000	37,800,000.000000	30,960,000.0000	31,632,000.0000	-11.766%	0.2037	-100.000%
2024-08-09	42,414,000.0000	43,482,000.000000	35,400,000.0000	35,850,000.0000	-17.014%	0.2541	-100.000%
2024-08-08	43,260,000.0000	54,000,000.000000	42,270,000.0000	43,200,000.0000	-0.305%	0.4685	-100.000%
2024-08-07	51,042,000.0000	51,300,000.000000	42,000,000.0000	43,332,000.0000	-10.862%	0.2503	-100.000%
2024-08-06	53,766,000.0000	58,200,000.000000	46,806,000.0000	48,612,000.0000	+5.522%	0.425	-100.000%
2024-08-05	48,270,000.0000	49,794,000.000000	45,018,000.0000	46,068,000.0000	-12.889%	0.0923	-100.000%
2024-08-02	60,000,000.0000	60,600,000.000000	52,512,000.0000	52,884,000.0000	-12.733%	0.1201	-100.000%
2024-08-01	70,200,000.0000	70,800,000.000000	60,600,000.0000	60,600,000.0000	-12.931%	0.0752	-100.000%
2024-07-31	79,200,000.0000	79,200,000.000000	69,600,000.0000	69,600,000.0000	-13.755%	0.0957	-100.000%
2024-07-30	68,400,000.0000	83,400,000.000000	66,600,000.0000	80,700,000.0000	+20.089%	0.2139	-100.000%
2024-07-29	66,600,000.0000	70,800,000.000000	65,400,000.0000	67,200,000.0000	-2.609%	0.0632	-100.000%
2024-07-26	70,200,000.0000	72,000,000.000000	67,800,000.0000	69,000,000.0000	-4.167%	0.0592	-100.000%
2024-07-25	70,200,000.0000	74,700,000.000000	66,600,000.0000	72,000,000.0000	-2.439%	0.0937	-100.000%
2024-07-24	81,000,000.0000	81,000,000.000000	72,600,000.0000	73,800,000.0000	-10.219%	0.0786	-100.000%
2024-07-23	82,800,000.0000	85,800,000.000000	79,800,000.0000	82,200,000.0000	-3.521%	0.0519	-100.000%
2024-07-22	89,400,000.0000	90,000,000.000000	82,200,000.0000	85,200,000.0000	-2.740%	0.0445	-100.000%
2024-07-19	94,200,000.0000	94,200,000.000000	86,400,000.0000	87,600,000.0000	-8.750%	0.0551	-100.000%
2024-07-18	103,200,000.0000	106,800,000.000000	96,000,000.0000	96,000,000.0000	-6.977%	0.0465	-100.000%
2024-07-17	106,800,000.0000	108,000,000.000000	99,600,000.0000	103,200,000.0000	-7.027%	0.0654	-100.000%
2024-07-16	118,800,000.0000	118,800,000.000000	108,000,000.0000	111,000,000.0000	-7.035%	0.0795	-100.000%
2024-07-15	130,200,000.0000	132,000,000.000000	119,100,000.0000	119,400,000.0000	-4.327%	0.0563	-100.000%
2024-07-12	127,800,000.0000	128,400,000.000000	122,400,000.0000	124,800,000.0000	-3.256%	0.0456	-100.000%
2024-07-11	132,000,000.0000	133,800,000.000000	127,200,000.0000	129,000,000.0000	-1.376%	0.0364	-100.000%
2024-07-10	133,800,000.0000	141,600,000.000000	130,200,000.0000	130,800,000.0000	-1.802%	0.0342	-100.000%
2024-07-09	140,400,000.0000	140,400,000.000000	129,006,000.0000	133,200,000.0000	-3.057%	0.0332	-100.000%
2024-07-08	141,000,000.0000	143,400,000.000000	135,600,000.0000	137,400,000.0000	-0.435%	0.0222	-100.000%
2024-07-05	144,600,000.0000	145,200,000.000000	135,000,000.0000	138,000,000.0000	-4.167%	0.0213	-100.000%
2024-07-03	140,400,000.0000	150,000,000.000000	139,200,000.0000	144,000,000.0000	+2.564%	0.0146	-100.000%
2024-07-02	147,600,000.0000	147,600,000.000000	138,000,000.0000	140,400,000.0000	-3.306%	0.0167	-100.000%
2024-07-01	144,000,000.0000	145,800,000.000000	138,600,000.0000	145,200,000.0000	+0.833%	0.0149	-100.000%
2024-06-28	153,600,000.0000	153,600,000.000000	142,800,000.0000	144,000,000.0000	-5.512%	0.0161	-100.000%
2024-06-27	145,200,000.0000	154,200,000.000000	142,200,000.0000	152,400,000.0000	+2.419%	0.0171	-100.000%
2024-06-26	146,400,000.0000	149,400,000.000000	141,600,000.0000	148,800,000.0000	-4.615%	0.0278	-100.000%
2024-06-25	158,100,000.0000	161,400,000.000000	154,800,000.0000	156,000,000.0000	-2.256%	0.0174	-100.000%
2024-06-24	160,200,000.0000	168,000,000.000000	157,200,000.0000	159,600,000.0000	-0.746%	0.0165	-100.000%
2024-06-21	157,200,000.0000	165,000,000.000000	154,800,000.0000	160,800,000.0000	0.000%	0.0173	-100.000%
2024-06-20	150,600,000.0000	169,182,000.000000	150,000,000.0000	160,800,000.0000	+5.098%	0.033	-100.000%
2024-06-18	156,600,000.0000	165,600,000.000000	151,200,000.0000	153,000,000.0000	-4.494%	0.0244	-100.000%
2024-06-17	157,200,000.0000	166,200,000.000000	150,600,000.0000	160,200,000.0000	+0.376%	0.025	-100.000%
2024-06-14	156,000,000.0000	175,800,000.000000	154,800,000.0000	159,600,000.0000	-0.375%	0.0405	-100.000%
2024-06-13	175,200,000.0000	176,400,000.000000	156,000,000.0000	160,200,000.0000	-4.643%	0.0435	-100.000%
2024-06-12	168,000,000.0000	171,000,000.000000	164,400,000.0000	168,000,000.0000	-1.060%	0.0234	-100.000%
2024-06-11	172,800,000.0000	173,400,000.000000	160,500,000.0000	169,800,000.0000	0.000%	0.028	-100.000%
2024-06-10	168,000,000.0000	178,200,000.000000	159,000,000.0000	169,800,000.0000	-1.049%	0.0299	-100.000%
2024-06-07	184,200,000.0000	184,806,000.000000	168,900,000.0000	171,600,000.0000	-9.921%	0.0528	-100.000%
2024-06-06	206,400,000.0000	207,516,000.000000	180,600,000.0000	190,500,000.0000	-9.801%	0.0719	-100.000%
2024-06-05	218,400,000.0000	223,080,000.000000	210,000,000.0000	211,200,000.0000	-7.368%	0.0392	-100.000%
2024-06-04	229,800,000.0000	233,100,000.000000	214,800,000.0000	228,000,000.0000	-5.000%	0.0325	-100.000%
2024-06-03	264,000,000.0000	264,600,000.000000	222,000,000.0000	240,000,000.0000	-11.700%	0.042	-100.000%
2024-05-31	231,000,000.0000	286,800,000.000000	230,400,000.0000	271,800,000.0000	+16.154%	0.082	-100.000%
2024-05-30	228,000,000.0000	240,000,000.000000	216,600,000.0000	234,000,000.0000	+2.632%	0.0144	-100.000%
2024-05-29	246,000,000.0000	249,600,000.000000	220,800,000.0000	228,000,000.0000	-8.873%	0.0318	-100.000%
2024-05-28	262,200,000.0000	269,340,000.000000	244,800,000.0000	250,200,000.0000	-4.358%	0.02	-100.000%
2024-05-24	247,800,000.0000	267,000,000.000000	241,200,000.0000	261,600,000.0000	+8.728%	0.0197	-100.000%
2024-05-23	259,800,000.0000	260,892,000.000000	236,400,000.0000	240,600,000.0000	-8.447%	0.021	-100.000%
2024-05-22	268,200,000.0000	272,994,000.000000	255,000,000.0000	262,800,000.0000	+1.506%	0.0225	-100.000%
2024-05-21	274,200,000.0000	282,300,000.000000	252,600,000.0000	258,900,000.0000	-8.774%	0.0278	-100.000%
2024-05-20	304,200,000.0000	319,800,000.000000	276,000,000.0000	283,800,000.0000	-2.675%	0.0365	-100.000%
2024-05-17	334,800,000.0000	335,340,000.000000	284,400,000.0000	291,600,000.0000	-13.523%	0.0434	-100.000%
2024-05-16	336,000,000.0000	367,794,000.000000	328,800,000.0000	337,200,000.0000	+0.357%	0.0374	-100.000%
2024-05-15	366,000,000.0000	379,422,000.000000	321,000,000.0000	336,000,000.0000	-8.646%	0.0456	-100.000%
2024-05-14	429,000,000.0000	447,000,000.000000	366,624,000.0000	367,800,000.0000	+6.055%	0.1608	-100.000%
2024-05-13	363,000,000.0000	375,000,000.000000	334,800,000.0000	346,800,000.0000	-5.090%	0.0562	-100.000%
2024-05-10	380,400,000.0000	417,000,000.000000	356,520,000.0000	365,400,000.0000	-4.844%	0.0795	-100.000%
2024-05-09	421,200,000.0000	459,000,000.000000	369,600,000.0000	384,000,000.0000	-6.296%	0.1365	-100.000%
2024-05-08	325,200,000.0000	471,000,000.000000	322,200,000.0000	409,800,000.0000	+18.990%	0.393	-100.000%
2024-05-07	326,400,000.0000	366,000,000.000000	303,000,000.0000	344,400,000.0000	-4.809%	0.09	-100.000%
2024-05-06	276,000,000.0000	392,754,000.000000	261,606,000.0000	361,800,000.0000	+44.778%	0.4378	-100.000%
2024-05-03	286,200,000.0000	292,200,000.000000	247,800,000.0000	249,900,000.0000	-10.043%	0.0487	-100.000%
2024-05-02	303,600,000.0000	316,800,000.000000	255,600,000.0000	277,800,000.0000	-5.703%	0.0671	-100.000%
2024-05-01	346,200,000.0000	369,600,000.000000	289,200,000.0000	294,600,000.0000	-21.940%	0.0992	-100.000%
2024-04-30	404,400,000.0000	447,000,000.000000	347,400,000.0000	377,400,000.0000	+9.965%	0.8498	-100.000%
2024-04-29	239,400,000.0000	366,000,000.000000	218,400,000.0000	343,200,000.0000	+81.013%	1	-100.000%
2024-04-26	188,400,000.0000	213,000,000.000000	184,800,000.0000	189,600,000.0000	-0.315%	0.0194	-100.000%
2024-04-25	217,200,000.0000	219,000,000.000000	186,600,000.0000	190,200,000.0000	-15.915%	0.0294	-100.000%
2024-04-24	169,200,000.0000	245,400,000.000000	168,300,000.0000	226,200,000.0000	+38.095%	0.2132	-100.000%
2024-04-23	153,600,000.0000	170,400,000.000000	150,600,000.0000	163,800,000.0000	+7.059%	0.0123	-100.000%
2024-04-22	156,600,000.0000	158,400,000.000000	141,390,000.0000	153,000,000.0000	-1.923%	0.0177	-100.000%
2024-04-19	171,600,000.0000	174,594,000.000000	154,200,000.0000	156,000,000.0000	-10.653%	0.0153	-100.000%
2024-04-18	171,600,000.0000	180,000,000.000000	169,800,000.0000	174,600,000.0000	+1.042%	0.0115	-100.000%
2024-04-17	194,400,000.0000	198,000,000.000000	171,000,000.0000	172,800,000.0000	-11.111%	0.0174	-100.000%
2024-04-16	190,800,000.0000	203,400,000.000000	190,800,000.0000	194,400,000.0000	+0.310%	0.0065	-100.000%
2024-04-15	220,200,000.0000	223,800,000.000000	191,400,000.0000	193,800,000.0000	-14.210%	0.016	-100.000%
2024-04-12	232,800,000.0000	235,200,000.000000	225,000,000.0000	225,900,000.0000	-4.442%	0.0054	-100.000%
2024-04-11	237,600,000.0000	241,194,000.000000	232,800,000.0000	236,400,000.0000	-1.990%	0.0049	-100.000%
2024-04-10	234,000,000.0000	243,000,000.000000	231,000,000.0000	241,200,000.0000	+0.752%	0.005	-100.000%
2024-04-09	245,400,000.0000	248,400,000.000000	237,600,000.0000	239,400,000.0000	-2.920%	0.0054	-100.000%
2024-04-08	240,000,000.0000	257,400,000.000000	236,700,000.0000	246,600,000.0000	+2.750%	0.0095	-100.000%
2024-04-05	248,400,000.0000	249,000,000.000000	228,000,000.0000	240,000,000.0000	-1.961%	0.0104	-100.000%
2024-04-04	275,400,000.0000	275,400,000.000000	243,600,000.0000	244,800,000.0000	-8.929%	0.0171	-100.000%
2024-04-03	277,200,000.0000	282,000,000.000000	266,400,000.0000	268,800,000.0000	-3.863%	0.0085	-100.000%
2024-04-02	296,400,000.0000	297,594,000.000000	277,200,000.0000	279,600,000.0000	-6.800%	0.0061	-100.000%
2024-04-01	308,400,000.0000	315,000,000.000000	277,500,000.0000	300,000,000.0000	-3.846%	0.0122	-100.000%
2024-03-28	263,400,000.0000	335,340,000.000000	262,200,000.0000	312,000,000.0000	+19.540%	0.0333	-100.000%
2024-03-27	256,800,000.0000	262,200,000.000000	255,600,000.0000	261,000,000.0000	+0.928%	0.0038	-100.000%
2024-03-26	273,000,000.0000	274,794,000.000000	254,700,000.0000	258,600,000.0000	-5.275%	0.0091	-100.000%
2024-03-25	255,600,000.0000	278,400,000.000000	254,400,000.0000	273,000,000.0000	+8.076%	0.0131	-100.000%
2024-03-22	274,800,000.0000	274,800,000.000000	246,600,000.0000	252,600,000.0000	-7.877%	0.0138	-100.000%
2024-03-21	277,200,000.0000	315,000,000.000000	268,800,000.0000	274,200,000.0000	-0.327%	0.0306	-100.000%
2024-03-20	277,800,000.0000	290,394,000.000000	267,000,000.0000	275,100,000.0000	-1.398%	0.0099	-100.000%
2024-03-19	307,200,000.0000	311,358,000.000000	273,030,000.0000	279,000,000.0000	-9.884%	0.0223	-100.000%
2024-03-18	332,400,000.0000	332,400,000.000000	307,800,000.0000	309,600,000.0000	-6.182%	0.0108	-100.000%
2024-03-15	345,600,000.0000	345,600,000.000000	328,800,000.0000	330,000,000.0000	-3.846%	0.0105	-100.000%
2024-03-14	384,000,000.0000	386,400,000.000000	339,000,000.0000	343,200,000.0000	-10.625%	0.0158	-100.000%
2024-03-13	390,000,000.0000	401,400,000.000000	382,800,000.0000	384,000,000.0000	-2.290%	0.0049	-100.000%
2024-03-12	402,600,000.0000	405,000,000.000000	390,600,000.0000	393,000,000.0000	-2.675%	0.0037	-100.000%
2024-03-11	408,000,000.0000	420,000,000.000000	400,200,000.0000	403,800,000.0000	-1.320%	0.006	-100.000%
2024-03-08	404,400,000.0000	426,558,000.000000	402,600,000.0000	409,200,000.0000	+0.739%	0.0053	-100.000%
2024-03-07	383,400,000.0000	443,400,000.000000	382,500,000.0000	406,200,000.0000	+6.614%	0.0174	-100.000%
2024-03-06	400,200,000.0000	420,600,000.000000	372,000,000.0000	381,000,000.0000	-3.201%	0.0098	-100.000%
2024-03-05	414,000,000.0000	414,000,000.000000	385,356,000.0000	393,600,000.0000	-4.651%	0.011	-100.000%
2024-03-04	420,000,000.0000	427,800,000.000000	408,600,000.0000	412,800,000.0000	-1.994%	0.0077	-100.000%
2024-03-01	431,400,000.0000	435,000,000.000000	408,000,000.0000	421,200,000.0000	-1.404%	0.0079	-100.000%
2024-02-29	427,200,000.0000	438,000,000.000000	417,600,000.0000	427,200,000.0000	+0.141%	0.009	-100.000%
2024-02-28	439,800,000.0000	468,000,000.000000	415,200,000.0000	426,600,000.0000	-2.736%	0.0147	-100.000%
2024-02-27	429,600,000.0000	454,200,000.000000	428,400,000.0000	438,600,000.0000	+3.541%	0.0071	-100.000%
2024-02-26	429,000,000.0000	444,000,000.000000	420,600,000.0000	423,600,000.0000	-1.944%	0.0077	-100.000%
2024-02-23	442,800,000.0000	448,374,000.000000	426,000,000.0000	432,000,000.0000	-2.703%	0.0079	-100.000%
2024-02-22	490,800,000.0000	490,800,000.000000	438,000,000.0000	444,000,000.0000	-9.866%	0.0115	-100.000%
2024-02-21	480,600,000.0000	518,400,000.000000	471,600,000.0000	492,600,000.0000	+2.242%	0.0097	-100.000%
2024-02-20	548,400,000.0000	548,400,000.000000	475,800,000.0000	481,800,000.0000	-12.048%	0.0132	-100.000%
2024-02-16	477,000,000.0000	592,200,000.000000	462,006,000.0000	547,800,000.0000	+19.974%	0.0429	-100.000%
2024-02-15	423,000,000.0000	458,400,000.000000	422,700,000.0000	456,600,000.0000	+7.638%	0.0076	-100.000%
2024-02-14	426,000,000.0000	434,130,000.000000	415,500,000.0000	424,200,000.0000	+1.289%	0.0077	-100.000%
2024-02-13	450,000,000.0000	455,400,000.000000	413,400,000.0000	418,800,000.0000	-9.351%	0.0155	-100.000%
2024-02-12	420,600,000.0000	470,400,000.000000	418,800,000.0000	462,000,000.0000	+10.473%	0.0139	-100.000%
2024-02-09	412,800,000.0000	429,000,000.000000	406,800,000.0000	418,200,000.0000	+1.456%	0.008	-100.000%
2024-02-08	408,000,000.0000	421,800,000.000000	402,000,000.0000	412,200,000.0000	+1.778%	0.0084	-100.000%
2024-02-07	418,800,000.0000	424,572,000.000000	405,000,000.0000	405,000,000.0000	-2.174%	0.0072	-100.000%
2024-02-06	426,600,000.0000	454,800,000.000000	413,400,000.0000	414,000,000.0000	+0.730%	0.0141	-100.000%
2024-02-05	417,000,000.0000	435,000,000.000000	402,012,000.0000	411,000,000.0000	-2.975%	0.0045	-100.000%
2024-02-02	432,000,000.0000	436,200,000.000000	408,600,000.0000	423,600,000.0000	-2.889%	0.0055	-100.000%

.dark-mode .vJvV89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vJvV89{ color: #333333; background-color: white; border: 2px solid #333333; }MULNMullen Automotive, Inc. Common Stockstock NASDAQ

MULN
Mullen Automotive, Inc. Common Stock
stock NASDAQ