MoneyLion Inc (ML) Historical Stock Data

71.67 ↓0.59 (-0.82%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ML is up 0.77% a day on average. There have been 18 days where MoneyLion Inc closed green and 12 days where ML closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2776.2472.26↓$3.98 (-5.22%)71.8976.24153.39K
2024-03-2674.9975.80↑$0.81 (1.08%)72.6579.26219.49K
2024-03-2572.3974.24↑$1.85 (2.56%)71.5075.00158.03K
2024-03-2265.1872.50↑$7.32 (11.23%)63.6373.21254.33K
2024-03-2164.6363.52↓$1.11 (-1.72%)62.5065.99116.35K
2024-03-2063.7563.05↓$0.70 (-1.10%)61.6865.15139.33K
2024-03-1962.0063.51↑$1.51 (2.44%)57.3964.02234.67K
2024-03-1861.2562.38↑$1.13 (1.84%)60.5363.87158.10K
2024-03-1563.2661.25↓$2.01 (-3.18%)58.9064.62222.27K
2024-03-1472.0263.09↓$8.93 (-12.40%)62.4273.91242.05K
2024-03-1365.4473.00↑$7.56 (11.55%)65.0075.84386.14K
2024-03-1265.2765.68↑$0.41 (0.63%)62.0065.69366.23K
2024-03-1173.0064.59↓$8.41 (-11.52%)59.2574.77507.61K
2024-03-0869.0974.49↑$5.40 (7.82%)65.5075.74395.37K
2024-03-0759.4667.36↑$7.90 (13.29%)58.4170.86764.68K
2024-03-0651.1152.55↑$1.44 (2.82%)50.3552.66186.88K
2024-03-0549.6950.28↑$0.59 (1.19%)49.5852.67166.09K
2024-03-0452.2550.06↓$2.19 (-4.19%)49.0352.8296.72K
2024-03-0150.5751.86↑$1.29 (2.55%)48.6151.86121.22K
2024-02-2950.1250.04↓$0.08 (-0.16%)49.7851.3859.22K
2024-02-2852.1549.36↓$2.79 (-5.35%)49.3452.4966.98K
2024-02-2752.6852.16↓$0.52 (-0.99%)50.9453.0089.87K
2024-02-2648.0652.07↑$4.01 (8.34%)48.0652.6793.57K
2024-02-2346.9948.55↑$1.56 (3.32%)46.5649.1559.83K
2024-02-2246.6947.21↑$0.52 (1.11%)46.6948.7575.33K
2024-02-2150.4046.67↓$3.73 (-7.40%)46.1050.67134.76K
2024-02-2052.6451.13↓$1.51 (-2.87%)50.4152.6465.62K
2024-02-1650.0252.35↑$2.33 (4.66%)48.5052.64220.34K
2024-02-1549.0550.19↑$1.14 (2.32%)48.4150.44137.82K
2024-02-1448.3248.54↑$0.22 (0.46%)47.0048.8482.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$ML always with good potential for a long term Hodl

0 Like Report
mezzymez2

$ML There is nothing wrong with a decent pullback

0 Like Report
dogefan77

$ML might get a sell off today

0 Like Report
TFTSeasonOne

$ML go to the bathroom
come back to green! I like it!

0 Like Report
4texin

$ML nice gap

0 Like Report
Clean_Teoth

$ML whats the target for Friday close?

0 Like Report