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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 63.26 | 61.25 | ↓$2.01 (-3.18%) | 58.90 | 64.62 | 222.27K |
2024-03-14 | 72.02 | 63.09 | ↓$8.93 (-12.40%) | 62.42 | 73.91 | 242.05K |
2024-03-13 | 65.44 | 73.00 | ↑$7.56 (11.55%) | 65.00 | 75.84 | 386.14K |
2024-03-12 | 65.27 | 65.68 | ↑$0.41 (0.63%) | 62.00 | 65.69 | 366.23K |
2024-03-11 | 73.00 | 64.59 | ↓$8.41 (-11.52%) | 59.25 | 74.77 | 507.61K |
2024-03-08 | 69.09 | 74.49 | ↑$5.40 (7.82%) | 65.50 | 75.74 | 395.37K |
2024-03-07 | 59.46 | 67.36 | ↑$7.90 (13.29%) | 58.41 | 70.86 | 764.68K |
2024-03-06 | 51.11 | 52.55 | ↑$1.44 (2.82%) | 50.35 | 52.66 | 186.88K |
2024-03-05 | 49.69 | 50.28 | ↑$0.59 (1.19%) | 49.58 | 52.67 | 166.09K |
2024-03-04 | 52.25 | 50.06 | ↓$2.19 (-4.19%) | 49.03 | 52.82 | 96.72K |
2024-03-01 | 50.57 | 51.86 | ↑$1.29 (2.55%) | 48.61 | 51.86 | 121.22K |
2024-02-29 | 50.12 | 50.04 | ↓$0.08 (-0.16%) | 49.78 | 51.38 | 59.22K |
2024-02-28 | 52.15 | 49.36 | ↓$2.79 (-5.35%) | 49.34 | 52.49 | 66.98K |
2024-02-27 | 52.68 | 52.16 | ↓$0.52 (-0.99%) | 50.94 | 53.00 | 89.87K |
2024-02-26 | 48.06 | 52.07 | ↑$4.01 (8.34%) | 48.06 | 52.67 | 93.57K |
2024-02-23 | 46.99 | 48.55 | ↑$1.56 (3.32%) | 46.56 | 49.15 | 59.83K |
2024-02-22 | 46.69 | 47.21 | ↑$0.52 (1.11%) | 46.69 | 48.75 | 75.33K |
2024-02-21 | 50.40 | 46.67 | ↓$3.73 (-7.40%) | 46.10 | 50.67 | 134.76K |
2024-02-20 | 52.64 | 51.13 | ↓$1.51 (-2.87%) | 50.41 | 52.64 | 65.62K |
2024-02-16 | 50.02 | 52.35 | ↑$2.33 (4.66%) | 48.50 | 52.64 | 220.34K |
2024-02-15 | 49.05 | 50.19 | ↑$1.14 (2.32%) | 48.41 | 50.44 | 137.82K |
2024-02-14 | 48.32 | 48.54 | ↑$0.22 (0.46%) | 47.00 | 48.84 | 82.70K |
Create an account or log in to view more rows.
$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?
$ML just hold no panic