Dark

ML
MoneyLion Inc.
stock NYSE

Inactive

May 22, 2025

16.19USD-81.153%(-69.71)6

Pre-market

0.00USD-100.000%(-85.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	16.1900	16.1900	16.190000	16.1900	-81.153%	6	0.000%
2025-04-16	85.2900	86.3950	85.290000	85.9000	+0.233%	2,715,987	-81.153%
2025-04-15	85.2200	86.0000	85.000000	85.7000	+0.528%	348,069	-81.109%
2025-04-14	85.3000	86.0000	84.270000	85.2500	-0.187%	921,344	-81.009%
2025-04-11	85.0100	85.6300	84.695000	85.4100	+0.471%	235,464	-81.044%
2025-04-10	85.7500	86.5000	84.800000	85.0100	-1.346%	373,360	-80.955%
2025-04-09	85.2100	86.8700	84.500000	86.1700	+0.631%	218,314	-81.212%
2025-04-08	85.4300	87.0600	85.142500	85.6300	+0.493%	240,144	-81.093%
2025-04-07	84.1900	85.3000	83.735000	85.2100	-0.641%	239,195	-81.000%
2025-04-04	86.1300	86.4500	83.400000	85.7600	-0.855%	289,122	-81.122%
2025-04-03	86.2900	86.9500	86.000000	86.5000	-0.540%	88,463	-81.283%
2025-04-02	86.3800	86.9800	86.200000	86.9700	+0.358%	91,271	-81.384%
2025-04-01	86.6800	86.8400	86.016600	86.6600	+0.173%	87,970	-81.318%
2025-03-31	86.4100	86.7700	85.820000	86.5100	-0.288%	104,337	-81.285%
2025-03-28	87.5300	87.5300	86.320000	86.7600	-0.687%	92,736	-81.339%
2025-03-27	87.4800	87.8950	87.250000	87.3600	-0.422%	88,321	-81.467%
2025-03-26	87.9000	88.1900	87.650000	87.7300	-0.318%	89,436	-81.546%
2025-03-25	87.8000	88.3900	87.740000	88.0100	+0.045%	71,963	-81.604%
2025-03-24	88.1800	88.1800	87.680000	87.9700	+0.285%	136,619	-81.596%
2025-03-21	87.6200	88.4200	87.620000	87.7200	-0.634%	123,972	-81.544%
2025-03-20	88.0300	88.5100	87.860000	88.2800	+0.091%	79,230	-81.661%
2025-03-19	87.2500	88.5000	87.113000	88.2000	+0.673%	214,857	-81.644%
2025-03-18	86.7500	87.7400	86.750000	87.6100	+0.586%	143,847	-81.520%
2025-03-17	86.2100	87.2200	86.110000	87.1000	+0.927%	118,780	-81.412%
2025-03-14	86.7800	86.7800	86.040000	86.3000	+0.093%	58,822	-81.240%
2025-03-13	86.1200	86.5600	85.800000	86.2200	+0.256%	154,770	-81.222%
2025-03-12	87.8600	87.9900	85.470000	86.0000	-1.263%	198,965	-81.174%
2025-03-11	86.8600	87.9600	86.860000	87.1000	0.000%	153,140	-81.412%
2025-03-10	86.9800	87.6799	86.270000	87.1000	-0.752%	172,496	-81.412%
2025-03-07	87.1900	88.0000	86.150000	87.7600	+0.240%	183,117	-81.552%
2025-03-06	87.4500	87.9600	87.100000	87.5500	-0.511%	117,069	-81.508%
2025-03-05	87.0400	88.2000	86.840000	88.0000	+0.698%	254,283	-81.602%
2025-03-04	86.3700	87.5700	85.390000	87.3900	+0.448%	313,707	-81.474%
2025-03-03	86.8400	87.4500	86.840000	87.0000	-0.138%	185,599	-81.391%
2025-02-28	86.5300	87.3200	86.200000	87.1200	+0.450%	155,988	-81.416%
2025-02-27	85.9900	87.3000	85.720000	86.7300	+0.638%	147,518	-81.333%
2025-02-26	85.5500	86.6000	85.550000	86.1800	+0.256%	175,016	-81.214%
2025-02-25	85.5100	86.2300	85.180200	85.9600	+0.538%	168,748	-81.166%
2025-02-24	85.8900	86.1620	85.293500	85.5000	-0.303%	220,420	-81.064%
2025-02-21	86.8600	86.8600	85.710000	85.7600	-0.510%	150,941	-81.122%
2025-02-20	85.9000	86.6300	85.900000	86.2000	-0.116%	318,817	-81.218%
2025-02-19	86.2100	86.7700	85.730000	86.3000	-0.150%	279,905	-81.240%
2025-02-18	87.3800	87.3800	86.230000	86.4300	-0.951%	236,248	-81.268%
2025-02-14	86.8300	87.5400	86.770000	87.2600	+0.553%	96,860	-81.446%
2025-02-13	87.4000	87.4000	86.510000	86.7800	-0.092%	110,750	-81.344%
2025-02-12	86.5000	87.0350	86.470000	86.8600	+0.127%	124,693	-81.361%
2025-02-11	87.3100	87.5900	86.670000	86.7500	-0.834%	116,116	-81.337%
2025-02-10	87.6700	87.9900	87.310000	87.4800	+0.160%	93,695	-81.493%
2025-02-07	87.4000	88.0250	87.300000	87.3400	-0.171%	117,294	-81.463%
2025-02-06	87.3100	87.5800	87.090000	87.4900	-0.034%	70,729	-81.495%
2025-02-05	87.2400	87.7600	87.240000	87.5200	+0.367%	181,804	-81.501%
2025-02-04	87.4100	88.0000	87.120000	87.2000	-0.423%	160,884	-81.433%
2025-02-03	86.2000	87.8000	85.859900	87.5700	+0.678%	129,973	-81.512%
2025-01-31	87.7200	87.9000	86.520000	86.9800	-0.389%	149,917	-81.387%
2025-01-30	87.5600	88.0000	87.000000	87.3200	+0.368%	110,915	-81.459%
2025-01-29	86.4600	87.4200	86.130000	87.0000	+0.683%	112,431	-81.391%
2025-01-28	86.7300	86.9000	86.180000	86.4100	+0.395%	81,512	-81.264%
2025-01-27	85.9200	87.4500	85.650000	86.0700	-0.623%	115,773	-81.190%
2025-01-24	86.4400	87.6000	86.440000	86.6100	-0.127%	277,161	-81.307%
2025-01-23	86.6100	87.0800	86.610000	86.7200	+0.150%	53,564	-81.331%
2025-01-22	86.7100	87.3600	86.570000	86.5900	-0.012%	136,703	-81.303%
2025-01-21	87.6100	88.1700	86.577500	86.6000	-0.173%	172,095	-81.305%
2025-01-17	86.8000	87.9500	86.250000	86.7500	+0.685%	163,391	-81.337%
2025-01-16	86.9300	87.5000	86.090000	86.1600	-0.623%	151,784	-81.209%
2025-01-15	86.8400	86.9300	86.080100	86.7000	+0.873%	113,550	-81.326%
2025-01-14	86.4000	86.6000	85.660000	85.9500	+0.339%	147,625	-81.163%
2025-01-13	85.6200	86.8100	85.230000	85.6600	-0.105%	139,811	-81.100%
2025-01-10	86.0000	86.6200	85.440000	85.7500	-0.798%	296,449	-81.120%
2025-01-08	85.8500	86.6050	85.650000	86.4400	+0.793%	190,032	-81.270%
2025-01-07	86.5100	86.5100	85.650000	85.7600	-0.568%	267,468	-81.122%
2025-01-06	86.5000	87.4817	86.150000	86.2500	-0.622%	163,514	-81.229%
2025-01-03	86.1900	86.9400	86.115000	86.7900	+0.673%	88,319	-81.346%
2025-01-02	86.4000	87.3900	86.050000	86.2100	+0.233%	128,562	-81.220%
2024-12-31	86.6700	86.8900	86.010000	86.0100	-0.336%	119,098	-81.177%
2024-12-30	86.0900	87.2500	85.830000	86.3000	-0.323%	92,978	-81.240%
2024-12-27	86.7300	87.1000	86.000000	86.5800	-0.938%	206,458	-81.301%
2024-12-26	86.4400	88.0000	86.250000	87.4000	+0.877%	115,319	-81.476%
2024-12-24	86.4800	87.0500	85.960000	86.6400	+0.452%	100,260	-81.313%
2024-12-23	86.3000	86.7400	85.910000	86.2500	-0.576%	184,633	-81.229%
2024-12-20	86.0500	88.0770	86.050000	86.7500	-0.138%	410,785	-81.337%
2024-12-19	85.9300	88.8300	85.930000	86.8700	+0.847%	303,253	-81.363%
2024-12-18	87.4500	87.6970	85.750000	86.1400	-0.128%	320,497	-81.205%
2024-12-17	86.6800	87.9400	85.750000	86.2500	+0.244%	227,106	-81.229%
2024-12-16	87.6800	89.0000	86.000000	86.0400	-1.534%	297,128	-81.183%
2024-12-13	86.0300	88.0700	85.650000	87.3800	+1.310%	815,795	-81.472%
2024-12-12	87.1800	88.5000	86.020000	86.2500	-1.067%	497,460	-81.229%
2024-12-11	89.0000	89.0500	87.000000	87.1800	-0.954%	719,174	-81.429%
2024-12-10	86.7500	89.9800	86.300000	88.0200	+14.297%	1,659,063	-81.606%
2024-12-09	86.2400	86.4584	76.790000	77.0100	-11.002%	202,536	-78.977%
2024-12-06	87.5000	87.9541	85.305000	86.5300	+0.780%	119,642	-81.290%
2024-12-05	88.8300	89.7750	85.860000	85.8600	-3.604%	158,005	-81.144%
2024-12-04	86.7800	89.8550	85.780000	89.0700	+3.714%	187,236	-81.823%
2024-12-03	86.2600	86.5000	82.260000	85.8800	-1.105%	238,915	-81.148%
2024-12-02	91.5600	91.6000	85.700000	86.8400	-5.300%	245,977	-81.357%
2024-11-29	88.3600	91.8500	86.600000	91.7000	+5.938%	175,058	-82.345%
2024-11-27	88.9900	90.0000	84.170000	86.5600	-0.092%	180,040	-81.296%
2024-11-26	84.2200	87.3900	82.980000	86.6400	-0.012%	142,945	-81.313%
2024-11-25	88.4000	89.7152	83.770000	86.6500	-0.608%	203,387	-81.316%
2024-11-22	80.9900	87.3900	80.175000	87.1800	+8.649%	181,237	-81.429%
2024-11-21	80.1100	82.9500	77.190000	80.2400	+2.204%	137,298	-79.823%
2024-11-20	82.0200	82.6000	78.040000	78.5100	-5.535%	95,660	-79.378%
2024-11-19	79.4900	86.1200	78.790000	83.1100	+2.618%	187,721	-80.520%
2024-11-18	79.0200	81.3900	77.330000	80.9900	+2.558%	188,288	-80.010%
2024-11-15	80.0000	80.6197	77.355000	78.9700	-1.423%	282,588	-79.499%
2024-11-14	85.0500	85.2000	79.370000	80.1100	-5.049%	275,690	-79.790%
2024-11-13	87.7500	90.5500	84.080000	84.3700	-2.519%	302,086	-80.811%
2024-11-12	79.1900	86.8900	78.755000	86.5500	+6.092%	287,596	-81.294%
2024-11-11	81.1000	83.3500	75.955000	81.5800	+0.816%	417,563	-80.154%
2024-11-08	69.2500	81.0900	69.170000	80.9200	+16.869%	493,562	-79.993%
2024-11-07	55.2000	70.0000	52.871500	69.2400	+24.847%	853,698	-76.618%
2024-11-06	50.8900	55.7600	49.180000	55.4600	+18.530%	554,940	-70.808%
2024-11-05	44.3200	48.1450	44.320000	46.7900	+5.764%	159,219	-65.399%
2024-11-04	42.3500	44.2600	42.100000	44.2400	+3.558%	146,130	-63.404%
2024-11-01	43.6000	44.2900	42.100000	42.7200	-0.582%	109,062	-62.102%
2024-10-31	43.4600	43.4600	42.140000	42.9700	-1.059%	125,864	-62.323%
2024-10-30	43.9600	45.2700	43.355000	43.4300	-1.228%	73,331	-62.722%
2024-10-29	45.9100	45.9100	43.825000	43.9700	-4.641%	118,848	-63.179%
2024-10-28	46.0100	47.2650	45.650000	46.1100	+1.474%	103,150	-64.888%
2024-10-25	46.0800	48.0350	45.210000	45.4400	+0.331%	157,925	-64.371%
2024-10-24	46.4200	47.5000	44.540000	45.2900	+0.243%	121,794	-64.253%
2024-10-23	46.7500	46.7500	44.230000	45.1800	-4.198%	142,187	-64.166%
2024-10-22	46.8100	47.7600	45.740000	47.1600	+0.447%	89,943	-65.670%
2024-10-21	46.8500	47.3200	45.090000	46.9500	+1.120%	130,472	-65.517%
2024-10-18	48.4100	48.4900	45.710000	46.4300	-3.892%	130,361	-65.130%
2024-10-17	48.2400	49.4400	46.950000	48.3100	+0.353%	170,375	-66.487%
2024-10-16	47.0300	49.5300	45.920000	48.1400	+7.937%	345,106	-66.369%
2024-10-15	42.7000	45.9000	42.600000	44.6000	+4.744%	217,806	-63.700%
2024-10-14	41.6100	43.4400	41.040000	42.5800	+2.135%	133,021	-61.977%
2024-10-11	40.8400	42.2000	40.840000	41.6900	+1.584%	106,880	-61.166%
2024-10-10	40.9900	42.1200	40.155000	41.0400	-2.029%	155,271	-60.551%
2024-10-09	40.0000	42.0500	39.552700	41.8900	+4.230%	119,866	-61.351%
2024-10-08	40.1200	41.4300	39.720000	40.1900	+0.375%	120,685	-59.716%
2024-10-07	39.4200	41.3209	38.811809	40.0400	+1.009%	131,888	-59.565%
2024-10-04	39.0800	41.2000	37.020000	39.6400	+7.048%	179,013	-59.157%
2024-10-03	37.2400	37.9900	36.650000	37.0300	-1.829%	120,665	-56.279%
2024-10-02	37.3600	38.2900	36.790000	37.7200	+0.829%	138,180	-57.078%
2024-10-01	41.0100	41.0100	37.065000	37.4100	-9.964%	240,918	-56.723%
2024-09-30	39.8500	42.1500	39.775000	41.5500	+2.872%	308,959	-61.035%
2024-09-27	40.0400	41.4900	39.500000	40.3900	+3.194%	173,636	-59.916%
2024-09-26	41.6500	41.6500	38.540000	39.1400	-4.676%	273,773	-58.636%
2024-09-25	42.3800	42.6200	40.290000	41.0600	-3.502%	145,751	-60.570%
2024-09-24	44.3500	44.5482	40.685000	42.5500	-4.425%	265,286	-61.951%
2024-09-23	43.3800	45.2400	43.220000	44.5200	+2.392%	150,462	-63.634%
2024-09-20	43.2800	44.6000	42.985000	43.4800	+0.718%	169,401	-62.764%
2024-09-19	42.7700	44.1100	41.640000	43.1700	+5.216%	116,720	-62.497%
2024-09-18	42.1900	43.4722	40.580000	41.0300	-3.504%	219,236	-60.541%
2024-09-17	42.9600	44.2700	42.330000	42.5200	+1.771%	88,338	-61.924%
2024-09-16	43.4500	44.5100	41.310000	41.7800	-4.152%	123,304	-61.249%
2024-09-13	41.6200	44.5200	41.620000	43.5900	+5.852%	165,296	-62.858%
2024-09-12	40.7800	41.7199	39.880000	41.1800	+1.204%	101,998	-60.685%
2024-09-11	39.5400	40.6900	38.900000	40.6900	+2.159%	138,994	-60.211%
2024-09-10	40.0000	40.7299	38.631400	39.8300	-0.225%	163,252	-59.352%
2024-09-09	40.7500	41.9700	39.820000	39.9200	-1.554%	110,345	-59.444%
2024-09-06	42.8700	43.5100	39.956900	40.5500	-4.723%	194,764	-60.074%
2024-09-05	43.2700	43.7300	41.540000	42.5600	-1.641%	113,602	-61.960%
2024-09-04	42.7700	44.3550	42.040000	43.2700	+0.862%	163,168	-62.584%
2024-09-03	45.3800	45.3800	42.790000	42.9000	-7.583%	145,154	-62.261%
2024-08-30	46.1700	46.6000	44.210000	46.4200	+0.541%	177,991	-65.123%
2024-08-29	45.9400	47.5000	45.640100	46.1700	+1.495%	125,174	-64.934%
2024-08-28	47.1700	47.1700	45.173100	45.4900	-4.693%	127,949	-64.410%
2024-08-27	47.2200	48.8700	46.630000	47.7300	-0.583%	221,922	-66.080%
2024-08-26	46.2100	49.0300	45.880000	48.0100	+10.826%	296,374	-66.278%
2024-08-23	41.8400	43.9900	41.495000	43.3200	+4.866%	168,596	-62.627%
2024-08-22	43.0100	44.4500	41.285000	41.3100	-4.486%	137,843	-60.809%
2024-08-21	42.8200	43.7800	41.810000	43.2500	+1.789%	164,110	-62.566%
2024-08-20	44.2700	44.8700	41.070000	42.4900	-4.237%	226,003	-61.897%
2024-08-19	44.8300	45.8508	44.070000	44.3700	-0.760%	148,856	-63.511%
2024-08-16	46.1600	46.9900	44.580000	44.7100	-4.608%	134,169	-63.789%
2024-08-15	46.4100	47.5500	45.704400	46.8700	+3.925%	257,994	-65.458%
2024-08-14	47.2500	48.2000	45.050000	45.1000	-3.838%	172,541	-64.102%
2024-08-13	46.9000	47.4500	45.230000	46.9000	+1.012%	147,097	-65.480%
2024-08-12	44.9000	46.7650	43.590000	46.4300	+6.515%	288,559	-65.130%
2024-08-09	47.5600	47.8629	42.260000	43.5900	-7.999%	332,322	-62.858%
2024-08-08	45.5900	47.7800	44.110000	47.3800	+7.219%	379,499	-65.829%
2024-08-07	51.0100	51.2800	43.680000	44.1900	-9.798%	535,737	-63.363%
2024-08-06	53.5100	54.1999	41.500000	48.9900	-17.940%	1,075,958	-66.952%
2024-08-05	56.0700	60.7500	55.626600	59.7000	-3.710%	228,434	-72.881%
2024-08-02	60.7000	63.9700	59.280000	62.0000	-4.454%	185,425	-73.887%
2024-08-01	68.8400	70.0299	64.020000	64.8900	-5.847%	143,879	-75.050%
2024-07-31	66.9300	70.5699	66.930000	68.9200	+4.997%	161,156	-76.509%
2024-07-30	67.5600	67.8950	64.460000	65.6400	-1.839%	127,904	-75.335%
2024-07-29	71.3600	72.5500	66.690000	66.8700	-4.784%	124,770	-75.789%
2024-07-26	72.7700	73.3500	68.945000	70.2300	-0.256%	132,464	-76.947%
2024-07-25	70.3400	73.1350	67.190000	70.4100	+0.156%	277,165	-77.006%
2024-07-24	70.0100	72.5300	69.470500	70.3000	-1.306%	279,877	-76.970%
2024-07-23	68.3600	72.2500	67.840000	71.2300	+2.770%	211,673	-77.271%
2024-07-22	67.3800	70.0700	66.170100	69.3100	+4.825%	320,699	-76.641%
2024-07-19	69.2200	72.8700	65.030000	66.1200	+3.718%	443,735	-75.514%
2024-07-18	80.4300	82.9650	62.490100	63.7500	-22.037%	770,867	-74.604%
2024-07-17	86.1300	88.7300	79.430000	81.7700	-6.011%	275,716	-80.201%
2024-07-16	80.1500	87.5100	78.830000	87.0000	+10.266%	449,196	-81.391%
2024-07-15	77.7100	80.8800	76.980000	78.9000	+4.573%	237,898	-79.480%
2024-07-12	75.3300	76.4800	71.880000	75.4500	+0.923%	211,887	-78.542%
2024-07-11	72.0000	74.9200	70.190000	74.7600	+6.193%	171,418	-78.344%
2024-07-10	71.0000	71.7400	70.000000	70.4000	-1.373%	95,207	-77.003%
2024-07-09	71.8700	72.8700	70.202300	71.3800	-1.613%	171,917	-77.319%
2024-07-08	71.9300	73.2900	71.120000	72.5500	+1.825%	119,685	-77.684%
2024-07-05	75.2000	75.6950	70.070000	71.2500	-5.529%	152,073	-77.277%
2024-07-03	70.9200	75.8750	70.719700	75.4200	+7.146%	104,599	-78.534%
2024-07-02	73.1800	73.5400	69.750000	70.3900	-4.439%	195,516	-77.000%
2024-07-01	73.5100	75.1700	70.560000	73.6600	+0.163%	230,056	-78.021%
2024-06-28	72.0400	74.0800	69.900000	73.5400	+2.338%	1,536,206	-77.985%
2024-06-27	70.2000	75.2000	70.200000	71.8600	+2.394%	247,446	-77.470%
2024-06-26	72.3000	72.5350	67.930000	70.1800	-3.889%	328,246	-76.931%
2024-06-25	72.4800	78.3400	72.150000	73.0200	+1.572%	289,287	-77.828%
2024-06-24	73.5700	74.7000	71.350000	71.8900	-2.641%	138,976	-77.479%
2024-06-21	75.8000	76.0100	73.260000	73.8400	-2.328%	155,601	-78.074%
2024-06-20	77.5900	78.4500	73.500000	75.6000	-2.703%	244,529	-78.585%
2024-06-18	80.0400	82.1900	77.070000	77.7000	-2.911%	217,363	-79.163%
2024-06-17	85.0100	85.3600	77.400000	80.0300	-6.244%	229,655	-79.770%
2024-06-14	87.0000	88.5200	85.020000	85.3600	-2.934%	120,064	-81.033%
2024-06-13	92.7200	94.0000	84.850000	87.9400	-4.413%	271,856	-81.590%
2024-06-12	87.8000	92.2800	87.500000	92.0000	+10.246%	326,981	-82.402%
2024-06-11	81.7100	84.0900	79.310000	83.4500	+0.120%	162,976	-80.599%
2024-06-10	86.8700	88.1000	83.290000	83.3500	-4.590%	135,878	-80.576%
2024-06-07	84.8000	90.5000	84.000000	87.3600	+1.275%	120,024	-81.467%
2024-06-06	91.2900	93.5743	85.780000	86.2600	-5.706%	135,688	-81.231%
2024-06-05	90.0000	92.3500	87.570000	91.4800	+1.882%	148,532	-82.302%
2024-06-04	92.8700	94.3400	88.735000	89.7900	-4.590%	194,496	-81.969%
2024-06-03	100.9300	101.5881	91.380000	94.1100	-4.457%	181,313	-82.797%
2024-05-31	99.0000	100.7299	96.020100	98.5000	-0.716%	229,791	-83.563%
2024-05-30	102.4200	106.8199	96.200000	99.2100	-0.929%	307,723	-83.681%
2024-05-29	96.5800	100.8500	94.940000	100.1400	+1.727%	198,648	-83.833%
2024-05-28	96.7800	99.8230	94.610000	98.4400	+4.902%	258,003	-83.553%
2024-05-24	79.9400	97.4699	79.750000	93.8400	+17.594%	508,443	-82.747%
2024-05-23	83.6900	84.1800	77.830000	79.8000	-3.144%	146,899	-79.712%
2024-05-22	84.0300	85.0500	81.365500	82.3900	-3.036%	97,428	-80.350%
2024-05-21	83.0600	86.2500	81.456500	84.9700	+1.919%	158,615	-80.946%
2024-05-20	78.4800	85.0000	78.480000	83.3700	+7.270%	179,967	-80.581%
2024-05-17	73.7700	78.8900	73.220000	77.7200	+5.326%	96,668	-79.169%
2024-05-16	79.6300	79.6300	73.790000	73.7900	-7.346%	118,694	-78.059%
2024-05-15	82.8900	83.0000	78.790000	79.6400	-1.667%	189,892	-79.671%
2024-05-14	80.1100	81.8200	79.530000	80.9900	+0.297%	91,851	-80.010%
2024-05-13	82.6700	84.8000	79.300000	80.7500	-0.835%	124,620	-79.950%
2024-05-10	82.6900	83.6100	80.400000	81.4300	-0.635%	127,282	-80.118%
2024-05-09	77.6400	83.1150	75.910000	81.9500	+5.551%	198,915	-80.244%
2024-05-08	72.1700	77.8300	69.270000	77.6400	+8.542%	214,746	-79.147%
2024-05-07	81.5000	84.9900	68.320000	71.5300	+0.182%	358,703	-77.366%
2024-05-06	71.2400	73.8300	70.455000	71.4000	+0.478%	209,248	-77.325%
2024-05-03	70.3500	73.3200	69.275000	71.0600	+3.030%	212,824	-77.216%
2024-05-02	68.7200	69.1300	65.570000	68.9700	+2.481%	73,819	-76.526%
2024-05-01	65.9600	68.8200	64.360000	67.3000	+1.493%	141,413	-75.944%
2024-04-30	65.9900	68.3400	65.475100	66.3100	-0.480%	182,959	-75.584%
2024-04-29	71.1000	71.9800	66.030000	66.6300	-6.062%	109,716	-75.702%
2024-04-26	68.8900	71.8000	68.600000	70.9300	+3.336%	112,348	-77.175%
2024-04-25	68.3800	69.5650	66.840000	68.6400	-2.153%	88,295	-76.413%
2024-04-24	70.7000	71.5200	69.300000	70.1500	-0.468%	82,975	-76.921%
2024-04-23	68.3800	72.0000	68.380000	70.4800	+2.845%	100,491	-77.029%
2024-04-22	69.8500	70.5150	67.064200	68.5300	-0.868%	94,207	-76.375%
2024-04-19	71.3200	72.3650	68.700000	69.1300	-4.477%	107,501	-76.580%
2024-04-18	71.8400	74.3500	71.000000	72.3700	+0.041%	60,459	-77.629%
2024-04-17	76.1100	76.9000	71.770000	72.3400	-3.624%	64,087	-77.620%
2024-04-16	71.9300	75.4400	70.000000	75.0600	+3.602%	130,675	-78.431%
2024-04-15	80.9400	82.4700	71.850000	72.4500	-7.871%	184,469	-77.654%
2024-04-12	79.8600	79.9699	76.010000	78.6400	-2.359%	130,826	-79.413%
2024-04-11	80.1200	80.9350	77.000000	80.5400	+2.546%	149,405	-79.898%
2024-04-10	77.4600	81.2500	75.180000	78.5400	-0.393%	227,533	-79.386%
2024-04-09	86.4700	87.0000	77.510000	78.8500	-8.229%	264,520	-79.467%
2024-04-08	77.9900	86.0800	75.590000	85.9200	+12.123%	314,439	-81.157%
2024-04-05	70.0100	76.7000	69.800000	76.6300	+9.346%	183,098	-78.873%
2024-04-04	71.9900	74.9400	69.410000	70.0800	-0.737%	154,122	-76.898%
2024-04-03	68.4500	73.4400	67.210000	70.6000	+5.216%	192,782	-77.068%
2024-04-02	65.0100	67.2400	63.800000	67.1000	+1.009%	151,164	-75.872%
2024-04-01	71.5200	71.6100	65.546000	66.4300	-6.856%	192,665	-75.628%
2024-03-28	72.6800	75.4100	70.730000	71.3200	-1.301%	246,465	-77.299%
2024-03-27	76.2400	76.2400	71.890000	72.2600	-4.670%	153,394	-77.595%
2024-03-26	74.9900	79.2600	72.650000	75.8000	+2.101%	219,493	-78.641%
2024-03-25	72.3900	75.0000	71.500000	74.2400	+2.400%	158,030	-78.192%
2024-03-22	65.1800	73.2100	63.630000	72.5000	+14.137%	254,973	-77.669%
2024-03-21	64.6300	65.9900	62.500000	63.5200	+0.745%	116,370	-74.512%
2024-03-20	63.7500	65.1500	61.675000	63.0500	-0.724%	139,325	-74.322%
2024-03-19	62.0000	64.0200	57.390000	63.5100	+1.811%	234,674	-74.508%
2024-03-18	61.2500	63.8700	60.530000	62.3800	+1.845%	158,103	-74.046%
2024-03-15	63.2600	64.6200	58.900000	61.2500	-2.916%	222,269	-73.567%
2024-03-14	72.0200	73.9100	62.420000	63.0900	-13.575%	242,103	-74.338%
2024-03-13	65.4400	75.8400	65.000000	73.0000	+11.145%	386,136	-77.822%
2024-03-12	65.2700	65.6900	62.000000	65.6800	+1.688%	366,334	-75.350%
2024-03-11	73.0000	74.7700	59.250000	64.5900	-13.290%	507,613	-74.934%
2024-03-08	69.0900	75.7400	65.500000	74.4900	+10.585%	395,372	-78.266%
2024-03-07	59.4600	70.8623	58.410100	67.3600	+28.183%	764,686	-75.965%
2024-03-06	51.1100	52.6600	50.350000	52.5500	+4.515%	192,143	-69.191%
2024-03-05	49.6900	52.6700	49.580000	50.2800	+0.439%	166,085	-67.800%
2024-03-04	52.2500	52.8238	49.030100	50.0600	-3.471%	96,727	-67.659%
2024-03-01	50.5700	51.8600	48.610000	51.8600	+3.637%	121,219	-68.781%
2024-02-29	50.1200	51.3818	49.780000	50.0400	+1.378%	59,222	-67.646%
2024-02-28	52.1500	52.4900	49.340000	49.3600	-5.368%	66,976	-67.200%
2024-02-27	52.6800	53.0000	50.940300	52.1600	+0.173%	89,867	-68.961%
2024-02-26	48.0600	52.6700	48.060000	52.0700	+7.250%	93,567	-68.907%
2024-02-23	46.9900	49.1500	46.560000	48.5500	+2.838%	59,832	-66.653%
2024-02-22	46.6900	48.7500	46.690000	47.2100	+1.157%	75,326	-65.706%
2024-02-21	50.4000	50.6700	46.100000	46.6700	-8.723%	134,761	-65.310%
2024-02-20	52.6400	52.6400	50.410000	51.1300	-2.330%	65,616	-68.336%
2024-02-16	50.0200	52.6400	48.500000	52.3500	+4.304%	220,341	-69.074%
2024-02-15	49.0500	50.4366	48.410000	50.1900	+3.399%	137,842	-67.743%
2024-02-14	48.3200	48.8400	47.000000	48.5400	+4.342%	82,697	-66.646%
2024-02-13	47.7600	47.7600	44.760000	46.5200	-5.735%	87,833	-65.198%
2024-02-12	49.4100	50.9800	48.140000	49.3500	-0.182%	89,928	-67.194%
2024-02-09	49.6300	49.8100	48.090000	49.4400	+1.001%	73,209	-67.253%
2024-02-08	48.3100	50.5400	47.950000	48.9500	+1.915%	102,088	-66.925%
2024-02-07	48.1000	48.6000	45.970000	48.0300	+0.334%	108,608	-66.292%
2024-02-06	48.9300	49.8936	46.165000	47.8700	-2.206%	95,785	-66.179%
2024-02-05	46.1800	50.3100	45.450000	48.9500	+7.464%	130,946	-66.925%
2024-02-02	44.0600	46.2800	43.810000	45.5500	+0.463%	67,095	-64.457%
2024-02-01	46.4200	46.4200	43.811700	45.3400	-1.670%	60,960	-64.292%
2024-01-31	45.0900	47.2600	44.710000	46.1100	+0.589%	105,244	-64.888%
2024-01-30	51.1700	51.9362	44.571000	45.8400	-10.381%	174,277	-64.682%
2024-01-29	49.2300	51.8099	48.320000	51.1500	+4.751%	150,224	-68.348%
2024-01-26	48.2300	49.2300	46.990000	48.8300	+1.856%	96,728	-66.844%
2024-01-25	48.6200	48.9000	46.550000	47.9400	+1.182%	74,394	-66.229%
2024-01-24	50.0700	50.5700	46.920000	47.3800	-2.530%	107,408	-65.829%
2024-01-23	51.6400	51.8800	47.400000	48.6100	-4.084%	117,576	-66.694%
2024-01-22	49.3500	51.0900	47.130000	50.6800	+4.087%	175,650	-68.054%
2024-01-19	51.2100	51.2100	47.271800	48.6900	-4.735%	172,485	-66.749%
2024-01-18	54.4500	54.9900	50.420000	51.1100	-7.056%	223,406	-68.323%
2024-01-17	54.7900	57.2550	54.550000	54.9900	-2.724%	96,720	-70.558%
2024-01-16	54.7700	58.3300	54.000000	56.5300	-2.197%	143,097	-71.360%
2024-01-12	56.2800	59.9000	54.810000	57.8000	+3.085%	207,740	-71.990%
2024-01-11	58.3600	58.3600	49.760000	56.0700	-5.606%	369,752	-71.125%
2024-01-10	63.9200	65.7800	57.810000	59.4000	-7.129%	317,468	-72.744%
2024-01-09	64.7900	65.1500	62.856200	63.9600	-1.796%	120,543	-74.687%
2024-01-08	62.8200	66.9845	61.290000	65.1300	+2.989%	176,849	-75.142%
2024-01-05	62.6000	65.1000	61.630000	63.2400	-0.252%	179,515	-74.399%
2024-01-04	60.9900	65.9400	60.915000	63.4000	+3.409%	192,373	-74.464%
2024-01-03	60.2800	63.8800	59.930000	61.3100	-1.367%	160,649	-73.593%
2024-01-02	61.3500	63.7500	60.100000	62.1600	-0.845%	210,200	-73.954%
2023-12-29	65.0000	66.3200	60.930000	62.6900	-4.070%	156,699	-74.175%
2023-12-28	64.7500	66.4700	62.570000	65.3500	+1.334%	174,738	-75.226%
2023-12-27	65.8500	66.0000	61.665000	64.4900	-0.263%	159,017	-74.895%
2023-12-26	60.4500	64.8200	59.500000	64.6600	+8.236%	154,933	-74.961%
2023-12-22	61.7800	65.1200	59.040000	59.7400	+6.242%	264,958	-72.899%
2023-12-21	54.0000	58.2500	52.997200	56.2300	+8.114%	176,675	-71.208%
2023-12-20	52.4600	57.8099	51.000000	52.0100	+1.167%	195,580	-68.871%
2023-12-19	51.0100	54.5178	51.010000	51.4100	+2.944%	240,914	-68.508%
2023-12-18	52.5200	52.5200	49.100000	49.9400	-1.480%	109,020	-67.581%
2023-12-15	47.0000	51.5300	46.960000	50.6900	+6.693%	152,991	-68.061%
2023-12-14	50.7200	51.4700	46.780000	47.5100	-4.923%	154,609	-65.923%
2023-12-13	49.5300	51.2850	47.500000	49.9700	+6.138%	174,395	-67.601%
2023-12-12	43.5600	48.2500	42.490000	47.0800	+12.766%	176,181	-65.612%
2023-12-11	45.3600	46.0900	41.550000	41.7500	-7.222%	109,798	-61.222%
2023-12-08	42.9800	45.2300	41.390000	45.0000	+4.384%	130,702	-64.022%
2023-12-07	42.3200	44.3000	41.445000	43.1100	+1.079%	127,830	-62.445%
2023-12-06	44.4000	45.7800	41.640000	42.6500	-0.560%	159,043	-62.040%
2023-12-05	42.8000	44.2375	42.035000	42.8900	-0.533%	156,023	-62.252%
2023-12-04	42.5200	43.8800	41.165000	43.1200	+1.411%	193,236	-62.454%
2023-12-01	41.3200	43.5800	40.736700	42.5200	+3.154%	117,806	-61.924%
2023-11-30	37.2700	41.6700	37.270000	41.2200	+9.686%	197,405	-60.723%
2023-11-29	39.0000	41.0000	36.960000	37.5800	-2.033%	159,265	-56.919%
2023-11-28	37.4900	38.7700	36.259400	38.3600	+0.340%	87,317	-57.795%
2023-11-27	36.8000	39.0000	36.260000	38.2300	+5.114%	112,434	-57.651%
2023-11-24	33.7900	36.8000	33.790000	36.3700	+6.035%	76,042	-55.485%
2023-11-22	33.6900	35.3500	33.310000	34.3000	+1.780%	73,610	-52.799%
2023-11-21	33.0100	34.8900	33.010000	33.7000	-2.573%	102,577	-51.958%
2023-11-20	31.9500	34.5900	31.756400	34.5900	+9.324%	138,073	-53.195%
2023-11-17	33.1500	34.3050	31.420000	31.6400	-4.411%	108,633	-48.831%
2023-11-16	32.0500	33.8850	30.810000	33.1000	+3.212%	149,255	-51.088%
2023-11-15	35.2400	35.2750	31.160000	32.0700	-7.632%	103,982	-49.517%
2023-11-14	31.5100	35.3600	31.000000	34.7200	+14.361%	109,369	-53.370%
2023-11-13	31.6500	31.6500	28.641600	30.3600	-3.435%	89,283	-46.673%
2023-11-10	28.1800	31.9300	26.910000	31.4400	+12.446%	171,221	-48.505%
2023-11-09	25.1600	29.3700	25.160000	27.9600	+6.758%	79,847	-42.096%
2023-11-08	21.8800	28.0300	21.880000	26.1900	+15.527%	127,887	-38.183%
2023-11-07	22.5000	24.6550	20.739400	22.6700	-0.875%	101,079	-28.584%
2023-11-06	23.0000	23.4000	21.880000	22.8700	-4.589%	53,247	-29.209%
2023-11-03	22.7000	24.7900	22.700000	23.9700	+4.947%	75,872	-32.457%
2023-11-02	19.6000	22.9300	19.600000	22.8400	+19.895%	102,611	-29.116%
2023-11-01	19.1500	19.3600	17.920000	19.0500	-0.988%	40,443	-15.013%
2023-10-31	19.1900	19.6800	19.030000	19.2400	-0.414%	30,614	-15.852%
2023-10-30	18.5000	19.4500	18.190000	19.3200	+7.993%	33,537	-16.201%
2023-10-27	19.0700	19.2100	17.870000	17.8900	-5.842%	31,461	-9.503%
2023-10-26	18.2500	19.4000	18.250000	19.0000	+4.110%	45,890	-14.789%

.dark-mode .fvdDZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvdDZc{ color: #333333; background-color: white; border: 2px solid #333333; }MLMoneyLion Inc.stock NYSE

ML
MoneyLion Inc.
stock NYSE