Skip to main content

Moneylion Inc (NY: ML )

63.75 -18.02 (-22.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 80.43 82.97 62.49 63.75 770,822 -18.02(-22.04%)
Jul 17, 2024 86.13 88.73 79.43 81.77 277,575 -5.23(-6.01%)
Jul 16, 2024 80.15 87.51 78.83 87.00 476,556 +8.10(+10.27%)
Jul 15, 2024 77.71 80.88 76.98 78.90 270,413 +3.45(+4.57%)
Jul 12, 2024 75.33 76.48 71.88 75.45 212,883 +0.69(+0.92%)
Jul 11, 2024 72.00 74.92 70.19 74.76 174,528 +4.36(+6.19%)
Jul 10, 2024 71.00 71.74 70.00 70.40 96,183 -0.98(-1.37%)
Jul 09, 2024 71.87 72.87 70.20 71.38 171,917 -1.17(-1.61%)
Jul 08, 2024 71.93 73.29 71.12 72.55 120,537 +1.30(+1.82%)
Jul 05, 2024 75.20 75.69 70.07 71.25 153,467 -4.17(-5.53%)
Jul 03, 2024 70.92 75.88 70.72 75.42 104,599 +5.03(+7.15%)
Jul 02, 2024 73.18 73.54 69.75 70.39 198,169 -3.27(-4.44%)
Jul 01, 2024 73.51 75.17 70.56 73.66 231,229 +0.12(+0.16%)
Jun 28, 2024 72.04 74.08 69.90 73.54 1,547,937 +1.68(+2.34%)
Jun 27, 2024 70.20 75.20 70.20 71.86 248,296 +1.68(+2.39%)
Jun 26, 2024 72.30 72.53 67.93 70.18 328,666 -2.84(-3.89%)
Jun 25, 2024 72.48 78.34 72.15 73.02 290,303 +1.13(+1.57%)
Jun 24, 2024 73.57 74.70 71.35 71.89 138,976 -1.95(-2.64%)
Jun 21, 2024 75.80 76.01 73.26 73.84 160,773 -1.76(-2.33%)
Jun 20, 2024 77.59 78.45 73.50 75.60 245,279 -2.10(-2.70%)
Jun 18, 2024 80.04 82.19 77.07 77.70 217,641 -2.33(-2.91%)
Jun 17, 2024 85.01 85.36 77.40 80.03 274,953 -5.33(-6.24%)
Jun 14, 2024 87.00 88.52 85.02 85.36 120,685 -2.58(-2.93%)
Jun 13, 2024 92.72 94.00 84.85 87.94 272,085 -4.06(-4.41%)
Jun 12, 2024 87.80 92.28 87.50 92.00 327,079 +8.55(+10.25%)
Jun 11, 2024 81.71 84.09 79.31 83.45 163,651 +0.10(+0.12%)
Jun 10, 2024 86.87 88.10 83.29 83.35 136,482 -4.01(-4.59%)
Jun 07, 2024 84.80 90.50 84.00 87.36 120,497 +1.10(+1.28%)
Jun 06, 2024 91.29 93.57 85.78 86.26 136,546 -5.22(-5.71%)
Jun 05, 2024 90.00 92.35 87.57 91.48 152,513 +1.69(+1.88%)
Jun 04, 2024 92.87 94.34 88.73 89.79 194,955 -4.32(-4.59%)
Jun 03, 2024 100.93 101.59 91.38 94.11 184,077 -4.39(-4.46%)
May 31, 2024 99.00 100.73 96.02 98.50 255,550 -0.71(-0.72%)
May 30, 2024 102.42 106.82 96.20 99.21 307,977 -0.93(-0.93%)
May 29, 2024 96.58 100.85 94.94 100.14 198,854 +1.70(+1.73%)
May 28, 2024 96.78 99.82 94.61 98.44 257,594 +4.60(+4.90%)
May 24, 2024 79.94 97.47 79.75 93.84 508,546 +14.04(+17.59%)
May 23, 2024 83.69 84.18 77.83 79.80 147,264 -2.59(-3.14%)
May 22, 2024 84.03 85.05 81.37 82.39 97,309 -2.58(-3.04%)
May 21, 2024 83.06 86.25 81.46 84.97 158,949 +1.60(+1.92%)
May 20, 2024 78.48 85.00 78.48 83.37 180,783 +5.65(+7.27%)
May 17, 2024 73.77 78.89 73.22 77.72 96,668 +3.93(+5.33%)
May 16, 2024 79.63 79.63 73.79 73.79 118,894 -5.85(-7.35%)
May 15, 2024 82.89 83.00 78.79 79.64 189,963 -1.35(-1.67%)
May 14, 2024 80.11 81.82 79.53 80.99 92,085 +0.24(+0.30%)
May 13, 2024 82.67 84.80 79.30 80.75 124,854 -0.68(-0.84%)
May 10, 2024 82.69 83.61 80.40 81.43 127,714 -0.52(-0.63%)
May 09, 2024 77.64 83.11 75.91 81.95 199,455 +4.31(+5.55%)
May 08, 2024 72.17 77.83 69.27 77.64 214,809 +6.11(+8.54%)
May 07, 2024 81.50 84.99 68.32 71.53 359,933 +0.13(+0.18%)
May 06, 2024 71.24 73.83 70.45 71.40 209,348 +0.34(+0.48%)
May 03, 2024 70.35 73.32 69.28 71.06 227,954 +2.09(+3.03%)
May 02, 2024 68.72 69.13 65.57 68.97 73,819 +1.67(+2.48%)
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.