MoneyLion Inc. (ML)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 73.77 | 78.89 | 73.22 | 77.72 | 77.72 | 96,700 |
| 16 May 2024 | 79.63 | 79.63 | 73.79 | 73.79 | 73.79 | 118,900 |
| 15 May 2024 | 82.89 | 83.00 | 78.79 | 79.64 | 79.64 | 190,000 |
| 14 May 2024 | 80.11 | 81.82 | 79.53 | 80.99 | 80.99 | 92,100 |
| 13 May 2024 | 82.67 | 84.80 | 79.30 | 80.75 | 80.75 | 124,800 |
| 10 May 2024 | 82.69 | 83.61 | 80.40 | 81.43 | 81.43 | 127,700 |
| 09 May 2024 | 77.64 | 83.11 | 75.91 | 81.95 | 81.95 | 199,500 |
| 08 May 2024 | 72.17 | 77.83 | 69.27 | 77.64 | 77.64 | 215,100 |
| 07 May 2024 | 81.50 | 84.99 | 68.32 | 71.53 | 71.53 | 359,900 |
| 06 May 2024 | 71.24 | 73.83 | 70.46 | 71.40 | 71.40 | 209,300 |
| 03 May 2024 | 70.35 | 73.32 | 69.28 | 71.06 | 71.06 | 228,000 |
| 02 May 2024 | 68.72 | 69.13 | 65.57 | 68.97 | 68.97 | 73,800 |
| 01 May 2024 | 65.96 | 68.82 | 64.36 | 67.30 | 67.30 | 142,000 |
| 30 Apr 2024 | 65.99 | 68.34 | 65.47 | 66.31 | 66.31 | 184,200 |
| 29 Apr 2024 | 71.10 | 71.98 | 66.03 | 66.63 | 66.63 | 109,100 |
| 26 Apr 2024 | 68.89 | 71.80 | 68.60 | 70.93 | 70.93 | 112,300 |
| 25 Apr 2024 | 68.38 | 69.57 | 66.84 | 68.64 | 68.64 | 88,300 |
| 24 Apr 2024 | 70.70 | 71.52 | 69.30 | 70.15 | 70.15 | 83,200 |
| 23 Apr 2024 | 68.38 | 72.00 | 68.38 | 70.48 | 70.48 | 100,500 |
| 22 Apr 2024 | 69.85 | 70.51 | 67.06 | 68.53 | 68.53 | 94,600 |
| 19 Apr 2024 | 71.32 | 72.36 | 68.70 | 69.13 | 69.13 | 111,700 |
| 18 Apr 2024 | 71.84 | 74.35 | 71.00 | 72.37 | 72.37 | 60,500 |
| 17 Apr 2024 | 76.11 | 76.90 | 71.77 | 72.34 | 72.34 | 64,700 |
| 16 Apr 2024 | 71.93 | 75.44 | 70.00 | 75.06 | 75.06 | 130,700 |
| 15 Apr 2024 | 80.94 | 82.47 | 71.85 | 72.45 | 72.45 | 184,400 |
| 12 Apr 2024 | 79.86 | 79.97 | 76.01 | 78.64 | 78.64 | 130,800 |
| 11 Apr 2024 | 80.12 | 80.93 | 77.00 | 80.54 | 80.54 | 149,400 |
| 10 Apr 2024 | 77.46 | 81.25 | 75.18 | 78.54 | 78.54 | 227,500 |
| 09 Apr 2024 | 86.47 | 87.00 | 77.51 | 78.85 | 78.85 | 264,400 |
| 08 Apr 2024 | 77.99 | 86.08 | 75.59 | 85.92 | 85.92 | 314,300 |
| 05 Apr 2024 | 70.01 | 76.70 | 69.80 | 76.63 | 76.63 | 183,100 |
| 04 Apr 2024 | 71.99 | 74.94 | 69.41 | 70.08 | 70.08 | 154,100 |
| 03 Apr 2024 | 68.45 | 73.44 | 67.21 | 70.60 | 70.60 | 192,800 |
| 02 Apr 2024 | 65.01 | 67.24 | 63.80 | 67.10 | 67.10 | 151,100 |
| 01 Apr 2024 | 71.52 | 71.61 | 65.55 | 66.43 | 66.43 | 192,700 |
| 28 Mar 2024 | 72.68 | 75.41 | 70.73 | 71.32 | 71.32 | 246,500 |
| 27 Mar 2024 | 76.24 | 76.24 | 71.89 | 72.26 | 72.26 | 153,400 |
| 26 Mar 2024 | 74.99 | 79.26 | 72.65 | 75.80 | 75.80 | 219,500 |
| 25 Mar 2024 | 72.39 | 75.00 | 71.50 | 74.24 | 74.24 | 158,000 |
| 22 Mar 2024 | 65.18 | 73.21 | 63.63 | 72.50 | 72.50 | 254,300 |
| 21 Mar 2024 | 64.63 | 65.99 | 62.50 | 63.52 | 63.52 | 116,400 |
| 20 Mar 2024 | 63.75 | 65.15 | 61.67 | 63.05 | 63.05 | 139,300 |
| 19 Mar 2024 | 62.00 | 64.02 | 57.39 | 63.51 | 63.51 | 234,700 |
| 18 Mar 2024 | 61.25 | 63.87 | 60.53 | 62.38 | 62.38 | 158,000 |
| 15 Mar 2024 | 63.26 | 64.62 | 58.90 | 61.25 | 61.25 | 221,800 |
| 14 Mar 2024 | 72.02 | 73.91 | 62.42 | 63.09 | 63.09 | 242,000 |
| 13 Mar 2024 | 65.44 | 75.84 | 65.00 | 73.00 | 73.00 | 386,100 |
| 12 Mar 2024 | 65.27 | 65.69 | 62.00 | 65.68 | 65.68 | 366,200 |
| 11 Mar 2024 | 73.00 | 74.77 | 59.25 | 64.59 | 64.59 | 507,600 |
| 08 Mar 2024 | 69.09 | 75.74 | 65.50 | 74.49 | 74.49 | 395,200 |
| 07 Mar 2024 | 59.46 | 70.86 | 58.41 | 67.36 | 67.36 | 764,700 |
| 06 Mar 2024 | 51.11 | 52.66 | 50.35 | 52.55 | 52.55 | 192,100 |
| 05 Mar 2024 | 49.69 | 52.67 | 49.58 | 50.28 | 50.28 | 166,100 |
| 04 Mar 2024 | 52.25 | 52.82 | 49.03 | 50.06 | 50.06 | 96,700 |
| 01 Mar 2024 | 50.57 | 51.86 | 48.61 | 51.86 | 51.86 | 121,200 |
| 29 Feb 2024 | 50.12 | 51.38 | 49.78 | 50.04 | 50.04 | 59,200 |
| 28 Feb 2024 | 52.15 | 52.49 | 49.34 | 49.36 | 49.36 | 67,000 |
| 27 Feb 2024 | 52.68 | 53.00 | 50.94 | 52.16 | 52.16 | 89,900 |
| 26 Feb 2024 | 48.06 | 52.67 | 48.06 | 52.07 | 52.07 | 93,600 |
| 23 Feb 2024 | 46.99 | 49.15 | 46.56 | 48.55 | 48.55 | 59,800 |
| 22 Feb 2024 | 46.69 | 48.75 | 46.69 | 47.21 | 47.21 | 75,300 |
| 21 Feb 2024 | 50.40 | 50.67 | 46.10 | 46.67 | 46.67 | 134,600 |
| 20 Feb 2024 | 52.64 | 52.64 | 50.41 | 51.13 | 51.13 | 65,600 |
| 16 Feb 2024 | 50.02 | 52.64 | 48.50 | 52.35 | 52.35 | 220,300 |
| 15 Feb 2024 | 49.05 | 50.44 | 48.41 | 50.19 | 50.19 | 137,800 |
| 14 Feb 2024 | 48.32 | 48.84 | 47.00 | 48.54 | 48.54 | 82,700 |
| 13 Feb 2024 | 47.76 | 47.76 | 44.76 | 46.52 | 46.52 | 87,800 |
| 12 Feb 2024 | 49.41 | 50.98 | 48.14 | 49.35 | 49.35 | 89,800 |
| 09 Feb 2024 | 49.63 | 49.81 | 48.09 | 49.44 | 49.44 | 73,200 |
| 08 Feb 2024 | 48.31 | 50.54 | 47.95 | 48.95 | 48.95 | 102,100 |
| 07 Feb 2024 | 48.10 | 48.60 | 45.97 | 48.03 | 48.03 | 108,600 |
| 06 Feb 2024 | 48.93 | 49.89 | 46.17 | 47.87 | 47.87 | 95,700 |
| 05 Feb 2024 | 46.18 | 50.31 | 45.45 | 48.95 | 48.95 | 130,700 |
| 02 Feb 2024 | 44.06 | 46.28 | 43.81 | 45.55 | 45.55 | 67,100 |
| 01 Feb 2024 | 46.42 | 46.42 | 43.81 | 45.34 | 45.34 | 61,000 |
| 31 Jan 2024 | 45.09 | 47.26 | 44.71 | 46.11 | 46.11 | 105,000 |
| 30 Jan 2024 | 51.17 | 51.94 | 44.57 | 45.84 | 45.84 | 174,300 |
| 29 Jan 2024 | 49.23 | 51.81 | 48.32 | 51.15 | 51.15 | 150,200 |
| 26 Jan 2024 | 48.23 | 49.23 | 46.99 | 48.83 | 48.83 | 96,700 |
| 25 Jan 2024 | 48.62 | 48.90 | 46.55 | 47.94 | 47.94 | 74,400 |
| 24 Jan 2024 | 50.07 | 50.57 | 46.92 | 47.38 | 47.38 | 107,400 |
| 23 Jan 2024 | 51.64 | 51.88 | 47.40 | 48.61 | 48.61 | 117,600 |
| 22 Jan 2024 | 49.35 | 51.09 | 47.13 | 50.68 | 50.68 | 175,700 |
| 19 Jan 2024 | 51.21 | 51.21 | 47.27 | 48.69 | 48.69 | 172,400 |
| 18 Jan 2024 | 54.45 | 54.99 | 50.42 | 51.11 | 51.11 | 223,200 |
| 17 Jan 2024 | 54.79 | 57.26 | 54.55 | 54.99 | 54.99 | 96,700 |
| 16 Jan 2024 | 54.77 | 58.33 | 54.00 | 56.53 | 56.53 | 143,100 |
| 12 Jan 2024 | 56.28 | 59.90 | 54.81 | 57.80 | 57.80 | 207,700 |
| 11 Jan 2024 | 58.36 | 58.36 | 49.76 | 56.07 | 56.07 | 369,800 |
| 10 Jan 2024 | 63.92 | 65.78 | 57.81 | 59.40 | 59.40 | 317,400 |
| 09 Jan 2024 | 64.79 | 65.15 | 62.86 | 63.96 | 63.96 | 120,500 |
| 08 Jan 2024 | 62.82 | 66.99 | 61.29 | 65.13 | 65.13 | 176,800 |
| 05 Jan 2024 | 62.60 | 65.10 | 61.63 | 63.24 | 63.24 | 179,500 |
| 04 Jan 2024 | 60.99 | 65.94 | 60.92 | 63.40 | 63.40 | 192,300 |
| 03 Jan 2024 | 60.28 | 63.88 | 59.93 | 61.31 | 61.31 | 160,600 |
| 02 Jan 2024 | 61.35 | 63.75 | 60.10 | 62.16 | 62.16 | 210,200 |
| 29 Dec 2023 | 65.00 | 66.32 | 60.93 | 62.69 | 62.69 | 156,700 |
| 28 Dec 2023 | 64.75 | 66.47 | 62.57 | 65.35 | 65.35 | 174,700 |
| 27 Dec 2023 | 65.85 | 66.00 | 61.67 | 64.49 | 64.49 | 159,000 |
| 26 Dec 2023 | 60.45 | 64.82 | 59.50 | 64.66 | 64.66 | 154,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.