Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moneylion Inc (NY: ML )

43.48 +0.31 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 43.28 44.60 42.98 43.48 179,197 +0.31(+0.72%)
Sep 19, 2024 42.77 44.11 41.64 43.17 117,632 +2.14(+5.22%)
Sep 18, 2024 42.19 43.47 40.58 41.03 220,046 -1.49(-3.50%)
Sep 17, 2024 42.96 44.27 42.33 42.52 89,345 +0.74(+1.77%)
Sep 16, 2024 43.45 44.51 41.31 41.78 124,082 -1.81(-4.15%)
Sep 13, 2024 41.62 44.52 41.62 43.59 166,455 +2.41(+5.85%)
Sep 12, 2024 40.78 41.72 39.88 41.18 102,206 +0.49(+1.20%)
Sep 11, 2024 39.54 40.69 38.90 40.69 139,521 +0.86(+2.16%)
Sep 10, 2024 40.00 40.73 38.63 39.83 168,150 -0.09(-0.23%)
Sep 09, 2024 40.75 41.97 39.82 39.92 110,694 -0.63(-1.55%)
Sep 06, 2024 42.87 43.51 39.96 40.55 195,088 -2.01(-4.72%)
Sep 05, 2024 43.27 43.73 41.54 42.56 114,657 -0.71(-1.64%)
Sep 04, 2024 42.77 44.35 42.04 43.27 167,037 +0.37(+0.86%)
Sep 03, 2024 45.38 45.38 42.79 42.90 147,098 -3.52(-7.58%)
Aug 30, 2024 46.17 46.60 44.21 46.42 179,374 +0.25(+0.54%)
Aug 29, 2024 45.94 47.50 45.64 46.17 126,512 +0.68(+1.49%)
Aug 28, 2024 47.17 47.17 45.17 45.49 128,928 -2.24(-4.69%)
Aug 27, 2024 47.22 48.87 46.63 47.73 225,264 -0.28(-0.58%)
Aug 26, 2024 46.21 49.03 45.88 48.01 296,741 +4.69(+10.83%)
Aug 23, 2024 41.84 43.99 41.49 43.32 170,276 +2.01(+4.87%)
Aug 22, 2024 43.01 44.45 41.28 41.31 138,203 -1.94(-4.49%)
Aug 21, 2024 42.82 43.78 41.81 43.25 164,772 +0.76(+1.79%)
Aug 20, 2024 44.27 44.87 41.07 42.49 226,447 -1.88(-4.24%)
Aug 19, 2024 44.83 45.85 44.07 44.37 150,168 -0.34(-0.76%)
Aug 16, 2024 46.16 46.99 44.58 44.71 136,317 -2.16(-4.61%)
Aug 15, 2024 46.41 47.55 45.70 46.87 258,159 +1.77(+3.92%)
Aug 14, 2024 47.25 48.20 45.05 45.10 172,718 -1.80(-3.84%)
Aug 13, 2024 46.90 47.45 45.23 46.90 147,399 +0.47(+1.01%)
Aug 12, 2024 44.90 46.77 43.59 46.43 288,714 +2.84(+6.52%)
Aug 09, 2024 47.56 47.86 42.26 43.59 337,522 -3.79(-8.00%)
Aug 08, 2024 45.59 47.78 44.11 47.38 379,699 +3.19(+7.22%)
Aug 07, 2024 51.01 51.28 43.68 44.19 535,737 -4.80(-9.80%)
Aug 06, 2024 53.51 54.20 41.50 48.99 1,075,946 -10.71(-17.94%)
Aug 05, 2024 56.07 60.75 55.63 59.70 228,434 -2.30(-3.71%)
Aug 02, 2024 60.70 63.97 59.28 62.00 186,169 -2.89(-4.45%)
Aug 01, 2024 68.84 70.03 64.02 64.89 145,038 -4.03(-5.85%)
Jul 31, 2024 66.93 70.57 66.93 68.92 163,174 +3.28(+5.00%)
Jul 30, 2024 67.56 67.89 64.46 65.64 129,930 -1.23(-1.84%)
Jul 29, 2024 71.36 72.55 66.69 66.87 125,329 -3.36(-4.78%)
Jul 26, 2024 72.77 73.35 68.94 70.23 133,161 -0.18(-0.26%)
Jul 25, 2024 70.34 73.14 67.19 70.41 281,854 +0.11(+0.16%)
Jul 24, 2024 70.01 72.53 69.47 70.30 281,290 -0.93(-1.31%)
Jul 23, 2024 68.36 72.25 67.84 71.23 212,698 +1.92(+2.77%)
Jul 22, 2024 67.38 70.07 66.17 69.31 328,373 +3.19(+4.82%)
Jul 19, 2024 69.22 72.87 65.03 66.12 443,985 +2.37(+3.72%)
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%)
May 01, 2024 65.96 68.82 64.36 67.30 142,013 +0.99(+1.49%)
Apr 30, 2024 65.99 68.34 65.48 66.31 184,285 -0.32(-0.48%)
Apr 29, 2024 71.10 71.98 66.03 66.63 109,716 -4.30(-6.06%)
Apr 26, 2024 68.89 71.80 68.60 70.93 112,348 +2.29(+3.34%)
Apr 25, 2024 68.38 69.56 66.84 68.64 88,295 -1.51(-2.15%)
Apr 24, 2024 70.70 71.52 69.30 70.15 83,175 -0.33(-0.47%)
Apr 23, 2024 68.38 72.00 68.38 70.48 100,491 +1.95(+2.85%)
Apr 22, 2024 69.85 70.52 67.06 68.53 94,620 -0.60(-0.87%)
Apr 19, 2024 71.32 72.36 68.70 69.13 111,707 -3.24(-4.48%)
Apr 18, 2024 71.84 74.35 71.00 72.37 60,549 +0.03(+0.04%)
Apr 17, 2024 76.11 76.90 71.77 72.34 64,705 -2.72(-3.62%)
Apr 16, 2024 71.93 75.44 70.00 75.06 130,675 +2.61(+3.60%)
Apr 15, 2024 80.94 82.47 71.85 72.45 184,469 -6.19(-7.87%)
Apr 12, 2024 79.86 79.97 76.01 78.64 130,826 -1.90(-2.36%)
Apr 11, 2024 80.12 80.94 77.00 80.54 149,404 +2.00(+2.55%)
Apr 10, 2024 77.46 81.25 75.18 78.54 227,533 -0.31(-0.39%)
Apr 09, 2024 86.47 87.00 77.51 78.85 264,370 -7.07(-8.23%)
Apr 08, 2024 77.99 86.08 75.59 85.92 314,439 +9.29(+12.12%)
Apr 05, 2024 70.01 76.70 69.80 76.63 183,098 +6.55(+9.35%)
Apr 04, 2024 71.99 74.94 69.41 70.08 154,122 -0.52(-0.74%)
Apr 03, 2024 68.45 73.44 67.21 70.60 192,775 +3.50(+5.22%)
Apr 02, 2024 65.01 67.24 63.80 67.10 151,164 +0.67(+1.01%)
Apr 01, 2024 71.52 71.61 65.55 66.43 192,663 -4.89(-6.86%)
Mar 28, 2024 72.68 75.41 70.73 71.32 246,465 -0.94(-1.30%)
Mar 27, 2024 76.24 76.24 73.33 72.26 153,394 -3.54(-4.67%)
Mar 26, 2024 74.99 79.26 72.65 75.80 219,491 +1.56(+2.10%)
Mar 25, 2024 72.39 75.00 71.50 74.24 158,027 +1.74(+2.40%)
Mar 22, 2024 65.18 73.21 63.63 72.50 254,973 +8.98(+14.14%)
Mar 21, 2024 64.63 65.99 62.50 63.52 116,354 +0.47(+0.75%)
Mar 20, 2024 63.75 65.15 61.67 63.05 139,325 -0.46(-0.72%)
Mar 19, 2024 62.00 64.02 57.39 63.51 234,674 +1.13(+1.81%)
Mar 18, 2024 61.25 63.87 60.53 62.38 158,103 +1.13(+1.84%)
Mar 15, 2024 63.26 64.62 58.90 61.25 222,269 -1.84(-2.92%)
Mar 14, 2024 72.02 73.91 62.42 63.09 242,049 -9.91(-13.58%)
Mar 13, 2024 65.44 75.84 65.00 73.00 386,134 +7.32(+11.14%)
Mar 12, 2024 65.27 65.69 62.00 65.68 366,214 +1.09(+1.69%)
Mar 11, 2024 73.00 74.77 59.25 64.59 507,213 -9.90(-13.29%)
Mar 08, 2024 69.09 75.70 65.50 74.49 395,372 +7.13(+10.58%)
Mar 07, 2024 59.46 70.86 58.41 67.36 764,617 +14.81(+28.18%)
Mar 06, 2024 51.11 52.66 50.35 52.55 192,112 +2.27(+4.51%)
Mar 05, 2024 49.69 52.67 49.58 50.28 166,085 +0.22(+0.44%)
Mar 04, 2024 52.25 52.82 49.03 50.06 96,723 -1.80(-3.47%)
Mar 01, 2024 50.57 51.86 48.61 51.86 121,219 +1.82(+3.64%)
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.