Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| MoneyLion Inc | ML | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 80.03 | 07:00:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 80.03 |
ML Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 81.71 | 94.00 | 77.40 | 86.31 | 231,690 | -1.68 | -2.06% |
| 1 Month | 83.49 | 106.8199 | 77.40 | 90.75 | 211,196 | -3.46 | -4.14% |
| 3 Months | 74.99 | 106.8199 | 63.80 | 80.85 | 177,156 | 5.04 | 6.72% |
| 6 Months | 52.52 | 106.8199 | 43.81 | 69.13 | 175,172 | 27.51 | 52.38% |
| 1 Year | 11.51 | 106.8199 | 10.11 | 55.61 | 126,158 | 68.52 | 595.31% |
| 3 Years | 281.895 | 287.70 | 7.50 | 67.71 | 689,048 | -201.87 | -71.61% |
| 5 Years | 281.895 | 287.70 | 7.50 | 67.71 | 689,048 | -201.87 | -71.61% |
ML 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 80.03 | -5.33 | -6.24% | 85.01 | 85.36 | 77.40 | 274,953 |
| Jun 14 2024 | 85.36 | -2.58 | -2.93% | 87.00 | 88.52 | 85.02 | 120,683 |
| Jun 13 2024 | 87.94 | -4.06 | -4.41% | 92.72 | 94.00 | 84.85 | 272,085 |
| Jun 12 2024 | 92.00 | 8.55 | 10.25% | 87.80 | 92.28 | 87.50 | 327,079 |
| Jun 11 2024 | 83.45 | 0.10 | 0.12% | 81.71 | 84.09 | 79.31 | 163,651 |
| Jun 10 2024 | 83.35 | -4.01 | -4.59% | 86.87 | 88.10 | 83.29 | 136,482 |
| Jun 07 2024 | 87.36 | 1.10 | 1.28% | 84.80 | 90.50 | 84.00 | 120,497 |
| Jun 06 2024 | 86.26 | -5.22 | -5.71% | 91.29 | 93.5743 | 85.78 | 136,536 |
| Jun 05 2024 | 91.48 | 1.69 | 1.88% | 90.00 | 92.35 | 87.57 | 152,513 |
| Jun 04 2024 | 89.79 | -4.32 | -4.59% | 92.87 | 94.34 | 88.735 | 194,955 |
| Jun 03 2024 | 94.11 | -4.39 | -4.46% | 100.93 | 101.5881 | 91.38 | 184,077 |
| May 31 2024 | 98.50 | -0.71 | -0.72% | 99.00 | 100.7299 | 96.0201 | 253,944 |
| May 30 2024 | 99.21 | -0.93 | -0.93% | 102.42 | 106.8199 | 96.20 | 307,956 |
| May 29 2024 | 100.14 | 1.70 | 1.73% | 96.58 | 100.85 | 94.94 | 198,801 |
| May 28 2024 | 98.44 | 4.60 | 4.90% | 96.78 | 99.823 | 94.61 | 256,575 |
| May 24 2024 | 93.84 | 14.04 | 17.59% | 79.94 | 97.4699 | 79.75 | 508,414 |
| May 23 2024 | 79.80 | -2.59 | -3.14% | 83.69 | 84.18 | 77.83 | 147,261 |
| May 22 2024 | 82.39 | -2.58 | -3.04% | 84.03 | 85.05 | 81.3655 | 97,307 |
| May 21 2024 | 84.97 | 1.60 | 1.92% | 83.49 | 86.25 | 81.4565 | 158,949 |
| May 20 2024 | 83.37 | 5.65 | 7.27% | 78.48 | 85.00 | 78.48 | 180,783 |
