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 (%)
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%)

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.