Indicators

Moneylion Inc (NY: ML )

77.72 +3.93 (+5.33%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	50.12	51.38	49.78	50.04	59,220	+0.68(+1.38%)
Feb 28, 2024	52.15	52.49	49.34	49.36	66,976	-2.80(-5.37%)
Feb 27, 2024	52.68	53.00	50.94	52.16	89,867	+0.09(+0.17%)
Feb 26, 2024	48.06	52.67	48.06	52.07	93,567	+3.52(+7.25%)
Feb 23, 2024	46.99	49.15	46.56	48.55	59,832	+1.34(+2.84%)
Feb 22, 2024	46.69	48.75	46.69	47.21	75,326	+0.54(+1.16%)
Feb 21, 2024	50.40	50.67	46.10	46.67	134,623	-4.46(-8.72%)
Feb 20, 2024	52.64	52.64	50.41	51.13	65,596	-1.22(-2.33%)
Feb 16, 2024	50.02	52.64	48.50	52.35	220,341	+2.16(+4.30%)
Feb 15, 2024	49.05	50.44	48.41	50.19	137,767	+1.65(+3.40%)
Feb 14, 2024	48.32	48.84	47.00	48.54	82,695	+2.02(+4.34%)
Feb 13, 2024	47.76	47.76	44.76	46.52	87,830	-2.83(-5.73%)
Feb 12, 2024	49.41	50.98	48.14	49.35	89,778	-0.09(-0.18%)
Feb 09, 2024	49.63	49.81	48.09	49.44	73,209	+0.49(+1.00%)
Feb 08, 2024	48.31	50.54	47.95	48.95	102,088	+0.92(+1.92%)
Feb 07, 2024	48.10	48.60	45.97	48.03	108,603	+0.16(+0.33%)
Feb 06, 2024	48.93	49.89	46.16	47.87	95,664	-1.08(-2.21%)
Feb 05, 2024	46.18	50.31	45.45	48.95	130,688	+3.40(+7.46%)
Feb 02, 2024	44.06	46.28	43.81	45.55	67,095	+0.21(+0.46%)

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.