Skip to main content

Moneylion Inc (NY: ML )

51.27 +1.23 (+2.47%)
Streaming Delayed Price Updated: 3:34 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 50.12 51.38 49.78 50.04 59,220 +0.68(+1.38%)
Feb 28, 2024 52.15 52.49 49.34 49.36 66,976 -2.80(-5.37%)
Feb 27, 2024 52.68 53.00 50.94 52.16 89,867 +0.09(+0.17%)
Feb 26, 2024 48.06 52.67 48.06 52.07 93,567 +3.52(+7.25%)
Feb 23, 2024 46.99 49.15 46.56 48.55 59,832 +1.34(+2.84%)
Feb 22, 2024 46.69 48.75 46.69 47.21 75,326 +0.54(+1.16%)
Feb 21, 2024 50.40 50.67 46.10 46.67 134,623 -4.46(-8.72%)
Feb 20, 2024 52.64 52.64 50.41 51.13 65,596 -1.22(-2.33%)
Feb 16, 2024 50.02 52.64 48.50 52.35 220,341 +2.16(+4.30%)
Feb 15, 2024 49.05 50.44 48.41 50.19 137,767 +1.65(+3.40%)
Feb 14, 2024 48.32 48.84 47.00 48.54 82,695 +2.02(+4.34%)
Feb 13, 2024 47.76 47.76 44.76 46.52 87,830 -2.83(-5.73%)
Feb 12, 2024 49.41 50.98 48.14 49.35 89,778 -0.09(-0.18%)
Feb 09, 2024 49.63 49.81 48.09 49.44 73,209 +0.49(+1.00%)
Feb 08, 2024 48.31 50.54 47.95 48.95 102,088 +0.92(+1.92%)
Feb 07, 2024 48.10 48.60 45.97 48.03 108,603 +0.16(+0.33%)
Feb 06, 2024 48.93 49.89 46.16 47.87 95,664 -1.08(-2.21%)
Feb 05, 2024 46.18 50.31 45.45 48.95 130,688 +3.40(+7.46%)
Feb 02, 2024 44.06 46.28 43.81 45.55 67,095 +0.21(+0.46%)
Feb 01, 2024 46.42 46.42 43.81 45.34 60,953 -0.77(-1.67%)
Jan 31, 2024 45.09 47.26 44.71 46.11 105,024 +0.27(+0.59%)
Jan 30, 2024 51.17 51.94 44.57 45.84 174,277 -5.31(-10.38%)
Jan 29, 2024 49.23 51.81 48.32 51.15 149,825 +2.32(+4.75%)
Jan 26, 2024 48.23 49.23 46.99 48.83 96,728 +0.89(+1.86%)
Jan 25, 2024 48.62 48.90 46.55 47.94 74,389 +0.56(+1.18%)
Jan 24, 2024 50.07 50.57 46.92 47.38 107,408 -1.23(-2.53%)
Jan 23, 2024 51.64 51.88 47.40 48.61 118,428 -2.07(-4.08%)
Jan 22, 2024 49.35 51.09 47.13 50.68 175,650 +1.99(+4.09%)
Jan 19, 2024 51.21 51.21 47.27 48.69 172,485 -2.42(-4.73%)
Jan 18, 2024 54.45 54.99 50.42 51.11 223,245 -3.88(-7.06%)
Jan 17, 2024 54.79 57.26 54.55 54.99 96,714 -1.54(-2.72%)
Jan 16, 2024 54.77 58.33 54.00 56.53 143,097 -1.27(-2.20%)
Jan 12, 2024 56.28 59.90 54.81 57.80 207,740 +1.73(+3.09%)
Jan 11, 2024 58.36 58.36 49.76 56.07 369,752 -3.33(-5.61%)
Jan 10, 2024 63.92 65.78 57.81 59.40 317,417 -4.56(-7.13%)
Jan 09, 2024 64.79 65.15 62.86 63.96 120,543 -1.17(-1.80%)
Jan 08, 2024 62.82 66.98 61.29 65.13 176,849 +1.89(+2.99%)
Jan 05, 2024 62.60 65.10 61.63 63.24 179,515 -0.16(-0.25%)
Jan 04, 2024 60.99 65.94 60.91 63.40 192,323 +2.09(+3.41%)
Jan 03, 2024 60.28 63.88 59.93 61.31 160,649 -0.85(-1.37%)
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.