MoneyLion Inc (ML) Historical Stock Data
70.93 ↑2.29 (3.34%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ML is up 0.18% a day on average. There have been 16 days where MoneyLion Inc closed green and 14 days where ML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 68.89 | 70.93 | ↑$2.04 (2.96%) | 68.60 | 71.80 | 112.35K |
| 2024-04-25 | 68.38 | 68.64 | ↑$0.26 (0.38%) | 66.84 | 69.57 | 88.30K |
| 2024-04-24 | 70.70 | 70.15 | ↓$0.55 (-0.78%) | 69.30 | 71.52 | 83.18K |
| 2024-04-23 | 68.38 | 70.48 | ↑$2.10 (3.07%) | 68.38 | 72.00 | 100.49K |
| 2024-04-22 | 69.85 | 68.53 | ↓$1.32 (-1.89%) | 67.06 | 70.52 | 94.62K |
| 2024-04-19 | 71.32 | 69.13 | ↓$2.19 (-3.07%) | 68.70 | 72.37 | 111.71K |
| 2024-04-18 | 71.84 | 72.37 | ↑$0.53 (0.74%) | 71.00 | 74.35 | 60.55K |
| 2024-04-17 | 76.11 | 72.34 | ↓$3.77 (-4.95%) | 71.77 | 76.90 | 64.71K |
| 2024-04-16 | 71.93 | 75.06 | ↑$3.13 (4.35%) | 70.00 | 75.44 | 130.68K |
| 2024-04-15 | 80.94 | 72.45 | ↓$8.49 (-10.49%) | 71.85 | 82.47 | 184.47K |
| 2024-04-12 | 79.86 | 78.64 | ↓$1.22 (-1.53%) | 76.01 | 79.97 | 130.83K |
| 2024-04-11 | 80.12 | 80.54 | ↑$0.42 (0.52%) | 77.00 | 80.94 | 149.40K |
| 2024-04-10 | 77.46 | 78.54 | ↑$1.08 (1.39%) | 75.18 | 81.25 | 227.53K |
| 2024-04-09 | 86.47 | 78.85 | ↓$7.62 (-8.81%) | 77.51 | 87.00 | 264.37K |
| 2024-04-08 | 77.99 | 85.92 | ↑$7.93 (10.17%) | 75.59 | 86.08 | 314.44K |
| 2024-04-05 | 70.01 | 76.63 | ↑$6.62 (9.46%) | 69.80 | 76.70 | 183.10K |
| 2024-04-04 | 71.99 | 70.08 | ↓$1.91 (-2.65%) | 69.41 | 74.94 | 154.12K |
| 2024-04-03 | 68.45 | 70.60 | ↑$2.15 (3.14%) | 67.21 | 73.44 | 192.78K |
| 2024-04-02 | 65.01 | 67.10 | ↑$2.09 (3.21%) | 63.80 | 67.24 | 151.16K |
| 2024-04-01 | 71.52 | 66.43 | ↓$5.09 (-7.12%) | 65.55 | 71.61 | 192.66K |
| 2024-03-29 | 72.68 | 71.32 | ↓$1.36 (-1.87%) | 70.73 | 75.41 | 246.47K |
| 2024-03-28 | 72.68 | 71.32 | ↓$1.36 (-1.87%) | 70.73 | 75.41 | 246.47K |
| 2024-03-27 | 76.24 | 72.26 | ↓$3.98 (-5.22%) | 71.89 | 76.24 | 153.39K |
| 2024-03-26 | 74.99 | 75.80 | ↑$0.81 (1.08%) | 72.65 | 79.26 | 219.49K |
| 2024-03-25 | 72.39 | 74.24 | ↑$1.85 (2.56%) | 71.50 | 75.00 | 158.03K |
| 2024-03-22 | 65.18 | 72.50 | ↑$7.32 (11.23%) | 63.63 | 73.21 | 254.33K |
| 2024-03-21 | 64.63 | 63.52 | ↓$1.11 (-1.72%) | 62.50 | 65.99 | 116.35K |
| 2024-03-20 | 63.75 | 63.05 | ↓$0.70 (-1.10%) | 61.68 | 65.15 | 139.33K |
| 2024-03-19 | 62.00 | 63.51 | ↑$1.51 (2.44%) | 57.39 | 64.02 | 234.67K |
| 2024-03-18 | 61.25 | 62.38 | ↑$1.13 (1.84%) | 60.53 | 63.87 | 158.10K |
Create an account or log in to view more rows.
$ML is it time?
$ML always with good potential for a long term Hodl
$ML There is nothing wrong with a decent pullback
$ML ADDING MORE…
$ML slap the ask.
$ML might get a sell off today
$ML go to the bathroom
come back to green! I like it!
$ML to the moon!
$ML nice gap
$ML whats the target for Friday close?