Skip to main content

Moneylion Inc (NY: ML )

86.53 +0.67 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 87.50 87.95 85.31 86.53 119,857 +0.67(+0.78%)
Dec 05, 2024 88.83 89.78 85.86 85.86 158,484 -3.21(-3.60%)
Dec 04, 2024 86.78 89.86 85.78 89.07 189,115 +3.19(+3.71%)
Dec 03, 2024 86.26 86.50 82.26 85.88 239,318 -0.96(-1.11%)
Dec 02, 2024 91.56 91.60 85.70 86.84 247,059 -4.86(-5.30%)
Nov 29, 2024 88.36 91.85 86.60 91.70 175,575 +5.14(+5.94%)
Nov 27, 2024 88.99 90.00 84.17 86.56 180,697 -0.08(-0.09%)
Nov 26, 2024 84.22 87.39 82.98 86.64 143,390 -0.01(-0.01%)
Nov 25, 2024 88.40 89.72 83.77 86.65 206,925 -0.53(-0.61%)
Nov 22, 2024 80.99 87.39 80.17 87.18 183,022 +6.94(+8.65%)
Nov 21, 2024 80.11 82.95 77.19 80.24 137,968 +1.73(+2.20%)
Nov 20, 2024 82.02 82.60 78.04 78.51 96,605 -4.60(-5.53%)
Nov 19, 2024 79.49 86.12 78.79 83.11 187,652 +2.12(+2.62%)
Nov 18, 2024 79.02 81.39 77.33 80.99 189,362 +2.02(+2.56%)
Nov 15, 2024 80.00 80.62 77.36 78.97 283,703 -1.14(-1.42%)
Nov 14, 2024 85.05 85.20 79.37 80.11 277,457 -4.26(-5.05%)
Nov 13, 2024 87.75 90.55 84.08 84.37 302,655 -2.18(-2.52%)
Nov 12, 2024 79.19 86.89 78.75 86.55 290,840 +4.97(+6.09%)
Nov 11, 2024 81.10 83.35 75.95 81.58 418,800 +0.66(+0.82%)
Nov 08, 2024 69.25 81.09 69.17 80.92 505,263 +11.68(+16.87%)
Nov 07, 2024 55.20 70.00 52.87 69.24 856,224 +13.78(+24.85%)
Nov 06, 2024 50.89 55.76 49.18 55.46 557,058 +8.67(+18.53%)
Nov 05, 2024 44.32 48.15 44.32 46.79 159,672 +2.55(+5.76%)
Nov 04, 2024 42.35 44.26 42.10 44.24 146,540 +1.52(+3.56%)
Nov 01, 2024 43.60 44.29 42.10 42.72 113,255 -0.25(-0.58%)
Oct 31, 2024 43.46 43.46 42.14 42.97 127,746 -0.46(-1.06%)
Oct 30, 2024 43.96 45.27 43.35 43.43 81,810 -0.54(-1.23%)
Oct 29, 2024 45.91 45.91 43.83 43.97 118,828 -2.14(-4.64%)
Oct 28, 2024 46.01 47.27 45.65 46.11 103,231 +0.67(+1.47%)
Oct 25, 2024 46.08 48.03 45.21 45.44 158,468 +0.15(+0.33%)
Oct 24, 2024 46.42 47.50 44.54 45.29 122,094 +0.11(+0.24%)
Oct 23, 2024 46.75 46.75 44.23 45.18 142,287 -1.98(-4.20%)
Oct 22, 2024 46.81 47.76 45.74 47.16 91,029 +0.21(+0.45%)
Oct 21, 2024 46.85 47.32 45.09 46.95 130,572 +0.52(+1.12%)
Oct 18, 2024 48.41 48.49 45.71 46.43 130,995 -1.88(-3.89%)
Oct 17, 2024 48.24 49.44 46.95 48.31 171,162 +0.17(+0.35%)
Oct 16, 2024 47.03 49.53 45.92 48.14 347,017 +3.54(+7.94%)
Oct 15, 2024 42.70 45.90 42.60 44.60 218,008 +2.02(+4.74%)
Oct 14, 2024 41.61 43.44 41.04 42.58 133,395 +0.89(+2.13%)
Oct 11, 2024 40.84 42.20 40.84 41.69 106,880 +0.65(+1.58%)
Oct 10, 2024 40.99 42.12 40.16 41.04 156,266 -0.85(-2.03%)
Oct 09, 2024 40.00 42.05 39.55 41.89 120,717 +1.70(+4.23%)
Oct 08, 2024 40.12 41.43 39.72 40.19 121,864 +0.15(+0.37%)
Oct 07, 2024 39.42 41.32 38.81 40.04 132,897 +0.40(+1.01%)
Oct 04, 2024 39.08 41.20 37.02 39.64 185,463 +2.61(+7.05%)
Oct 03, 2024 37.24 37.99 36.65 37.03 122,005 -0.69(-1.83%)
Oct 02, 2024 37.36 38.29 36.79 37.72 138,180 +0.31(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.