Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moneylion Inc (NY: ML )

93.84 +14.04 (+17.59%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 60.60 66.00 60.60 62.40 31,755 +1.80(+2.97%)
Apr 28, 2022 59.70 61.80 55.50 60.60 21,206 +3.00(+5.21%)
Apr 27, 2022 57.00 58.35 55.80 57.60 23,425 +0.00(+0.00%)
Apr 26, 2022 61.50 62.10 57.30 57.60 22,830 -4.80(-7.69%)
Apr 25, 2022 58.80 63.00 58.20 62.40 29,114 +2.70(+4.52%)
Apr 22, 2022 57.60 62.10 56.70 59.70 36,797 +0.90(+1.53%)
Apr 21, 2022 61.50 62.10 58.20 58.80 27,074 -1.80(-2.97%)
Apr 20, 2022 60.00 61.05 58.20 60.60 23,472 -0.30(-0.49%)
Apr 19, 2022 59.70 63.00 58.50 60.90 49,940 +0.00(+0.00%)
Apr 18, 2022 61.20 61.50 59.10 60.90 19,692 -0.60(-0.98%)
Apr 14, 2022 63.00 65.70 60.90 61.50 21,689 -1.80(-2.84%)
Apr 13, 2022 63.00 65.70 62.40 63.30 19,962 -0.30(-0.47%)
Apr 12, 2022 66.30 68.25 62.85 63.60 30,411 -1.50(-2.30%)
Apr 11, 2022 62.10 65.85 61.20 65.10 26,921 +1.20(+1.88%)
Apr 08, 2022 65.40 66.90 63.30 63.90 29,644 -1.80(-2.74%)
Apr 07, 2022 67.50 67.50 62.70 65.70 32,039 -2.10(-3.10%)
Apr 06, 2022 68.40 69.00 67.20 67.80 30,671 -3.60(-5.04%)
Apr 05, 2022 75.60 77.40 68.10 71.40 54,903 -5.40(-7.03%)
Apr 04, 2022 76.80 78.30 74.70 76.80 28,841 +0.60(+0.79%)
Apr 01, 2022 75.00 77.25 74.10 76.20 21,361 +0.90(+1.20%)
Mar 31, 2022 75.90 77.70 74.70 75.30 15,406 -1.20(-1.57%)
Mar 30, 2022 76.20 78.60 74.70 76.50 45,051 -1.20(-1.54%)
Mar 29, 2022 73.80 81.30 73.65 77.70 47,500 +6.00(+8.37%)
Mar 28, 2022 75.00 78.90 70.65 71.70 35,337 -3.90(-5.16%)
Mar 25, 2022 76.80 76.80 72.00 75.60 24,837 +0.00(+0.00%)
Mar 24, 2022 78.60 79.20 74.40 75.60 52,661 -3.00(-3.82%)
Mar 23, 2022 85.20 85.20 78.30 78.60 52,104 -9.60(-10.88%)
Mar 22, 2022 88.50 90.30 86.70 88.20 66,033 -1.20(-1.34%)
Mar 21, 2022 84.00 90.90 82.50 89.40 75,938 +8.70(+10.78%)
Mar 18, 2022 74.70 80.70 72.64 80.70 61,508 +4.80(+6.32%)
Mar 17, 2022 72.90 75.90 70.35 75.90 65,365 +9.60(+14.48%)
Mar 16, 2022 63.30 66.30 62.10 66.30 42,143 +3.30(+5.24%)
Mar 15, 2022 57.00 63.90 57.00 63.00 38,341 +6.00(+10.53%)
Mar 14, 2022 61.50 62.40 54.00 57.00 65,254 -4.50(-7.32%)
Mar 11, 2022 66.30 68.10 58.20 61.50 74,438 -7.50(-10.87%)
Mar 10, 2022 73.80 75.30 60.60 69.00 103,436 -4.80(-6.50%)
Mar 09, 2022 66.60 74.10 66.60 73.80 26,384 +8.70(+13.36%)
Mar 08, 2022 64.50 68.40 62.55 65.10 20,560 +0.60(+0.93%)
Mar 07, 2022 64.50 68.70 64.20 64.50 32,481 +0.00(+0.00%)
Mar 04, 2022 67.50 68.55 63.30 64.50 20,108 -3.90(-5.70%)
Mar 03, 2022 73.20 73.80 66.30 68.40 21,569 -4.80(-6.56%)
Mar 02, 2022 70.50 73.95 68.10 73.20 21,100 +3.30(+4.72%)
Mar 01, 2022 72.60 73.20 68.40 69.90 11,050 -2.40(-3.32%)
Feb 28, 2022 70.50 74.85 70.20 72.30 24,325 +2.10(+2.99%)
Feb 25, 2022 70.50 71.40 67.50 70.20 17,336 +0.30(+0.43%)
Feb 24, 2022 59.70 70.20 57.30 69.90 29,406 +8.10(+13.11%)
Feb 23, 2022 67.20 67.50 61.20 61.80 47,319 -4.80(-7.21%)
Feb 22, 2022 66.30 69.30 65.40 66.60 27,888 -0.90(-1.33%)
Feb 18, 2022 67.50 0 -0.60(-0.88%)
Feb 17, 2022 69.60 70.80 67.20 68.10 24,035 -2.10(-2.99%)
Feb 16, 2022 72.60 73.50 69.90 70.20 12,547 -3.30(-4.49%)
Feb 15, 2022 72.90 74.10 71.25 73.50 15,367 +2.10(+2.94%)
Feb 14, 2022 72.00 74.25 70.20 71.40 21,010 -0.60(-0.83%)
Feb 11, 2022 78.90 78.90 70.80 72.00 23,198 -5.70(-7.34%)
Feb 10, 2022 76.20 81.90 76.20 77.70 27,127 -0.90(-1.15%)
Feb 09, 2022 78.90 81.80 77.70 78.60 37,403 +1.50(+1.95%)
Feb 08, 2022 76.20 78.00 74.70 77.10 15,334 +0.60(+0.78%)
Feb 07, 2022 74.70 80.10 73.80 76.50 22,417 +2.10(+2.82%)
Feb 04, 2022 70.50 75.90 70.20 74.40 18,104 +4.50(+6.44%)
Feb 03, 2022 72.00 69.00 69.90 31,951 -3.90(-5.28%)
Feb 02, 2022 80.40 80.40 72.60 73.80 25,887 -6.90(-8.55%)
Feb 01, 2022 78.60 81.90 77.10 80.70 21,050 +3.60(+4.67%)
Jan 31, 2022 71.40 79.20 77.10 30,969 +5.10(+7.08%)
Jan 28, 2022 70.20 72.30 67.50 72.00 25,039 +0.90(+1.27%)
Jan 27, 2022 76.20 76.80 70.35 71.10 42,193 -4.50(-5.95%)
Jan 26, 2022 81.90 81.90 74.40 75.60 25,352 -2.40(-3.08%)
Jan 25, 2022 80.10 82.53 77.10 78.00 30,912 -3.60(-4.41%)
Jan 24, 2022 77.40 82.35 74.10 81.60 46,686 +2.10(+2.64%)
Jan 21, 2022 86.40 88.20 79.20 79.50 66,691 -8.40(-9.56%)
Jan 20, 2022 87.30 94.80 87.30 87.90 30,085 +2.10(+2.45%)
Jan 19, 2022 87.30 89.10 84.30 85.80 35,580 +0.90(+1.06%)
Jan 18, 2022 89.40 89.70 84.60 84.90 26,478 -5.10(-5.67%)
Jan 14, 2022 90.00 0 -0.30(-0.33%)
Jan 13, 2022 93.90 94.20 89.70 90.30 41,404 -3.00(-3.22%)
Jan 12, 2022 100.20 100.50 93.30 93.30 35,968 -5.70(-5.76%)
Jan 11, 2022 98.40 101.70 95.40 99.00 37,034 +0.00(+0.00%)
Jan 10, 2022 100.50 100.50 94.80 99.00 47,110 -2.10(-2.08%)
Jan 07, 2022 102.90 106.20 99.45 101.10 23,563 -1.50(-1.46%)
Jan 06, 2022 105.00 107.70 98.70 102.60 34,368 -0.90(-0.87%)
Jan 05, 2022 111.60 112.80 100.20 103.50 41,382 -8.40(-7.51%)
Jan 04, 2022 119.10 119.70 108.30 111.90 45,571 -6.90(-5.81%)
Jan 03, 2022 121.20 127.20 118.65 118.80 27,894 -2.10(-1.74%)
Dec 31, 2021 114.60 122.40 114.36 120.90 46,757 +5.10(+4.40%)
Dec 30, 2021 104.70 119.40 104.70 115.80 72,347 +10.50(+9.97%)
Dec 29, 2021 108.60 112.20 105.00 105.30 37,119 -5.10(-4.62%)
Dec 28, 2021 111.90 112.20 109.50 110.40 22,635 -2.70(-2.39%)
Dec 27, 2021 113.40 113.40 110.10 113.10 29,514 -0.30(-0.26%)
Dec 23, 2021 117.00 118.50 112.80 113.40 30,237 -5.10(-4.30%)
Dec 22, 2021 119.40 121.20 116.70 118.50 21,108 -2.70(-2.23%)
Dec 21, 2021 111.90 122.40 110.70 121.20 36,813 +9.00(+8.02%)
Dec 20, 2021 108.90 113.40 105.30 112.20 44,990 -1.20(-1.06%)
Dec 17, 2021 110.70 119.25 105.90 113.40 168,427 +1.50(+1.34%)
Dec 16, 2021 108.30 119.70 108.30 111.90 101,161 +8.10(+7.80%)
Dec 15, 2021 102.90 105.90 100.20 103.80 31,540 -0.90(-0.86%)
Dec 14, 2021 105.30 107.10 100.35 104.70 40,545 -1.80(-1.69%)
Dec 13, 2021 110.10 110.70 105.90 106.50 25,549 -4.20(-3.79%)
Dec 10, 2021 116.10 118.20 110.10 110.70 28,242 -3.90(-3.40%)
Dec 09, 2021 118.50 124.50 113.44 114.60 36,008 -4.80(-4.02%)
Dec 08, 2021 116.10 122.40 115.50 119.40 35,523 +4.50(+3.92%)
Dec 07, 2021 113.40 119.40 111.00 114.90 51,256 +4.50(+4.08%)
Dec 06, 2021 112.50 113.10 105.30 110.40 47,936 -3.60(-3.16%)
Dec 03, 2021 120.00 120.00 106.50 114.00 71,201 -5.70(-4.76%)
Dec 02, 2021 119.40 120.00 112.80 119.70 64,357 +0.30(+0.25%)
Dec 01, 2021 129.60 131.10 117.60 119.40 56,945 -7.20(-5.69%)
Nov 30, 2021 132.90 138.00 125.10 126.60 44,979 -6.60(-4.95%)
Nov 29, 2021 143.10 144.00 132.90 133.20 36,939 -10.80(-7.50%)
Nov 26, 2021 133.20 144.00 128.70 144.00 21,015 +6.90(+5.03%)
Nov 24, 2021 128.40 140.70 122.10 137.10 47,694 +9.00(+7.03%)
Nov 23, 2021 138.60 141.90 123.60 128.10 86,749 -11.10(-7.97%)
Nov 22, 2021 156.00 156.87 138.30 139.20 54,144 -12.30(-8.12%)
Nov 19, 2021 154.20 157.50 151.20 151.50 44,347 -4.20(-2.70%)
Nov 18, 2021 166.20 156.15 155.40 155.70 39,413 -10.20(-6.15%)
Nov 17, 2021 174.00 176.10 163.50 165.90 25,215 -11.10(-6.27%)
Nov 16, 2021 174.00 180.00 168.90 177.00 21,475 +0.00(+0.00%)
Nov 15, 2021 173.40 179.40 169.50 177.00 25,896 +2.10(+1.20%)
Nov 12, 2021 173.70 181.80 168.00 174.90 33,404 +2.40(+1.39%)
Nov 11, 2021 178.80 178.80 164.70 172.50 51,209 -3.00(-1.71%)
Nov 10, 2021 185.40 175.50 65,147 -5.70(-3.15%)
Nov 09, 2021 189.90 189.90 169.80 181.20 74,864 -7.20(-3.82%)
Nov 08, 2021 174.60 192.00 170.70 188.40 82,514 +24.60(+15.02%)
Nov 05, 2021 171.00 171.90 162.60 163.80 42,218 -6.90(-4.04%)
Nov 04, 2021 171.90 179.40 165.90 170.70 36,298 -1.50(-0.87%)
Nov 03, 2021 175.50 179.10 170.10 172.20 41,811 -3.00(-1.71%)
Nov 02, 2021 180.00 184.50 174.60 175.20 27,466 -4.50(-2.50%)
Nov 01, 2021 177.90 184.37 177.00 179.70 25,424 +3.00(+1.70%)
Oct 29, 2021 178.50 181.50 174.60 176.70 15,390 -4.20(-2.32%)
Oct 28, 2021 181.80 182.70 175.50 180.90 28,294 -0.90(-0.50%)
Oct 27, 2021 189.60 195.00 177.60 181.80 39,612 +0.30(+0.17%)
Oct 26, 2021 179.70 181.50 57,948 +4.20(+2.37%)
Oct 25, 2021 193.50 194.10 151.50 177.30 293,066 -27.90(-13.60%)
Oct 22, 2021 199.50 209.40 196.80 205.20 8,939 +5.40(+2.70%)
Oct 21, 2021 220.50 220.50 198.00 199.80 19,020 -19.50(-8.89%)
Oct 20, 2021 211.20 228.11 209.78 219.30 25,797 +9.60(+4.58%)
Oct 19, 2021 197.40 210.19 196.50 209.70 15,916 +12.90(+6.55%)
Oct 18, 2021 180.00 199.50 178.23 196.80 16,441 +16.80(+9.33%)
Oct 15, 2021 172.50 180.00 168.90 180.00 20,650 +4.50(+2.56%)
Oct 14, 2021 178.20 179.10 169.80 175.50 16,936 -0.60(-0.34%)
Oct 13, 2021 182.70 185.70 164.40 176.10 21,253 -6.00(-3.29%)
Oct 12, 2021 178.80 185.12 174.00 182.10 9,473 +6.60(+3.76%)
Oct 11, 2021 176.40 182.40 170.40 175.50 9,321 -2.40(-1.35%)
Oct 08, 2021 188.10 189.60 177.60 177.90 10,948 -12.00(-6.32%)
Oct 07, 2021 190.20 194.40 183.00 189.90 10,486 +3.60(+1.93%)
Oct 06, 2021 175.80 191.69 174.60 186.30 30,053 +7.80(+4.37%)
Oct 05, 2021 186.00 192.30 175.80 178.50 49,217 -7.20(-3.88%)
Oct 04, 2021 204.00 205.20 184.53 185.70 31,162 -23.10(-11.06%)
Oct 01, 2021 207.30 216.00 186.90 208.80 59,792 +5.70(+2.81%)
Sep 30, 2021 210.00 212.70 200.40 203.10 26,565 -8.70(-4.11%)
Sep 29, 2021 240.00 240.00 204.30 211.80 79,969 -30.90(-12.73%)
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.