MoneyLion Inc. (ML)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

70.93

+2.29

(+3.34%)

At close: 04:00PM EDT

71.25

+0.32

(+0.45%)

After hours:

05:59PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	68.89	71.80	68.60	70.93	70.93	112,300
Apr 25, 2024	68.38	69.57	66.84	68.64	68.64	88,300
Apr 24, 2024	70.70	71.52	69.30	70.15	70.15	83,200
Apr 23, 2024	68.38	72.00	68.38	70.48	70.48	100,500
Apr 22, 2024	69.85	70.51	67.06	68.53	68.53	94,600
Apr 19, 2024	71.32	72.36	68.70	69.13	69.13	111,700
Apr 18, 2024	71.84	74.35	71.00	72.37	72.37	60,500
Apr 17, 2024	76.11	76.90	71.77	72.34	72.34	64,700
Apr 16, 2024	71.93	75.44	70.00	75.06	75.06	130,700
Apr 15, 2024	80.94	82.47	71.85	72.45	72.45	184,400
Apr 12, 2024	79.86	79.97	76.01	78.64	78.64	130,800
Apr 11, 2024	80.12	80.93	77.00	80.54	80.54	149,400
Apr 10, 2024	77.46	81.25	75.18	78.54	78.54	227,500
Apr 09, 2024	86.47	87.00	77.51	78.85	78.85	264,400
Apr 08, 2024	77.99	86.08	75.59	85.92	85.92	314,300
Apr 05, 2024	70.01	76.70	69.80	76.63	76.63	183,100
Apr 04, 2024	71.99	74.94	69.41	70.08	70.08	154,100
Apr 03, 2024	68.45	73.44	67.21	70.60	70.60	192,800
Apr 02, 2024	65.01	67.24	63.80	67.10	67.10	151,100
Apr 01, 2024	71.52	71.61	65.55	66.43	66.43	192,700
Mar 28, 2024	72.68	75.41	70.73	71.32	71.32	246,500
Mar 27, 2024	76.24	76.24	71.89	72.26	72.26	153,400
Mar 26, 2024	74.99	79.26	72.65	75.80	75.80	219,500
Mar 25, 2024	72.39	75.00	71.50	74.24	74.24	158,000
Mar 22, 2024	65.18	73.21	63.63	72.50	72.50	254,300
Mar 21, 2024	64.63	65.99	62.50	63.52	63.52	116,400
Mar 20, 2024	63.75	65.15	61.67	63.05	63.05	139,300
Mar 19, 2024	62.00	64.02	57.39	63.51	63.51	234,700
Mar 18, 2024	61.25	63.87	60.53	62.38	62.38	158,000
Mar 15, 2024	63.26	64.62	58.90	61.25	61.25	221,800
Mar 14, 2024	72.02	73.91	62.42	63.09	63.09	242,000
Mar 13, 2024	65.44	75.84	65.00	73.00	73.00	386,100
Mar 12, 2024	65.27	65.69	62.00	65.68	65.68	366,200
Mar 11, 2024	73.00	74.77	59.25	64.59	64.59	507,600
Mar 08, 2024	69.09	75.74	65.50	74.49	74.49	395,200
Mar 07, 2024	59.46	70.86	58.41	67.36	67.36	764,700
Mar 06, 2024	51.11	52.66	50.35	52.55	52.55	192,100
Mar 05, 2024	49.69	52.67	49.58	50.28	50.28	166,100
Mar 04, 2024	52.25	52.82	49.03	50.06	50.06	96,700
Mar 01, 2024	50.57	51.86	48.61	51.86	51.86	121,200
Feb 29, 2024	50.12	51.38	49.78	50.04	50.04	59,200
Feb 28, 2024	52.15	52.49	49.34	49.36	49.36	67,000
Feb 27, 2024	52.68	53.00	50.94	52.16	52.16	89,900
Feb 26, 2024	48.06	52.67	48.06	52.07	52.07	93,600
Feb 23, 2024	46.99	49.15	46.56	48.55	48.55	59,800
Feb 22, 2024	46.69	48.75	46.69	47.21	47.21	75,300
Feb 21, 2024	50.40	50.67	46.10	46.67	46.67	134,600
Feb 20, 2024	52.64	52.64	50.41	51.13	51.13	65,600
Feb 16, 2024	50.02	52.64	48.50	52.35	52.35	220,300
Feb 15, 2024	49.05	50.44	48.41	50.19	50.19	137,800
Feb 14, 2024	48.32	48.84	47.00	48.54	48.54	82,700
Feb 13, 2024	47.76	47.76	44.76	46.52	46.52	87,800
Feb 12, 2024	49.41	50.98	48.14	49.35	49.35	89,800
Feb 09, 2024	49.63	49.81	48.09	49.44	49.44	73,200
Feb 08, 2024	48.31	50.54	47.95	48.95	48.95	102,100
Feb 07, 2024	48.10	48.60	45.97	48.03	48.03	108,600
Feb 06, 2024	48.93	49.89	46.17	47.87	47.87	95,700
Feb 05, 2024	46.18	50.31	45.45	48.95	48.95	130,700
Feb 02, 2024	44.06	46.28	43.81	45.55	45.55	67,100
Feb 01, 2024	46.42	46.42	43.81	45.34	45.34	61,000
Jan 31, 2024	45.09	47.26	44.71	46.11	46.11	105,000
Jan 30, 2024	51.17	51.94	44.57	45.84	45.84	174,300
Jan 29, 2024	49.23	51.81	48.32	51.15	51.15	150,200
Jan 26, 2024	48.23	49.23	46.99	48.83	48.83	96,700
Jan 25, 2024	48.62	48.90	46.55	47.94	47.94	74,400
Jan 24, 2024	50.07	50.57	46.92	47.38	47.38	107,400
Jan 23, 2024	51.64	51.88	47.40	48.61	48.61	117,600
Jan 22, 2024	49.35	51.09	47.13	50.68	50.68	175,700
Jan 19, 2024	51.21	51.21	47.27	48.69	48.69	172,400
Jan 18, 2024	54.45	54.99	50.42	51.11	51.11	223,200
Jan 17, 2024	54.79	57.26	54.55	54.99	54.99	96,700
Jan 16, 2024	54.77	58.33	54.00	56.53	56.53	143,100
Jan 12, 2024	56.28	59.90	54.81	57.80	57.80	207,700
Jan 11, 2024	58.36	58.36	49.76	56.07	56.07	369,800
Jan 10, 2024	63.92	65.78	57.81	59.40	59.40	317,400
Jan 09, 2024	64.79	65.15	62.86	63.96	63.96	120,500
Jan 08, 2024	62.82	66.99	61.29	65.13	65.13	176,800
Jan 05, 2024	62.60	65.10	61.63	63.24	63.24	179,500
Jan 04, 2024	60.99	65.94	60.92	63.40	63.40	192,300
Jan 03, 2024	60.28	63.88	59.93	61.31	61.31	160,600
Jan 02, 2024	61.35	63.75	60.10	62.16	62.16	210,200
Dec 29, 2023	65.00	66.32	60.93	62.69	62.69	156,700
Dec 28, 2023	64.75	66.47	62.57	65.35	65.35	174,700
Dec 27, 2023	65.85	66.00	61.67	64.49	64.49	159,000
Dec 26, 2023	60.45	64.82	59.50	64.66	64.66	154,700
Dec 22, 2023	61.78	65.12	59.04	59.74	59.74	265,000
Dec 21, 2023	54.00	58.25	53.00	56.23	56.23	176,700
Dec 20, 2023	52.46	57.81	51.00	52.01	52.01	195,600
Dec 19, 2023	51.01	54.52	51.01	51.41	51.41	240,900
Dec 18, 2023	52.52	52.52	49.10	49.94	49.94	109,000
Dec 15, 2023	47.00	51.53	46.96	50.69	50.69	153,000
Dec 14, 2023	50.72	51.47	46.78	47.51	47.51	154,600
Dec 13, 2023	49.53	51.28	47.50	49.97	49.97	174,400
Dec 12, 2023	43.56	48.25	42.49	47.08	47.08	176,100
Dec 11, 2023	45.36	46.09	41.55	41.75	41.75	109,800
Dec 08, 2023	42.98	45.23	41.39	45.00	45.00	130,700
Dec 07, 2023	42.32	44.30	41.44	43.11	43.11	127,800
Dec 06, 2023	44.40	45.78	41.64	42.65	42.65	159,000
Dec 05, 2023	42.80	44.24	42.03	42.89	42.89	156,000
Dec 04, 2023	42.52	43.88	41.17	43.12	43.12	193,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,944.06+770.23(+0.89%)

MoneyLion Inc. (ML)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,944.06
+770.23(+0.89%)