ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MoneyLion Inc

MoneyLion Inc (ML)

41.03
-1.49
(-3.50%)
Closed September 18 4:00PM
40.94
-0.09
(-0.22%)
After Hours: 5:54PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.43.5407182599939.5444.5238.912431242.02765728CS
4-1.88-4.3904717421842.8249.0338.631415547843.60007351CS
12-31.36-43.374827109372.388.7338.631423082057.88803099CS
26-20.31-33.159183673561.25106.819938.631420273768.19168023CS
5221.27108.1342145419.67106.819917.400116680060.68470594CS
156-240.955-85.4768619521281.895287.77.565103367.4618798CS
260-240.955-85.4768619521281.895287.77.565103367.4618798CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172669920041.03-1.49-3.5042.53543.472240.58218899
172661280042.520.741.7742.5244.2742.3387962
172652640041.78-1.81-4.1543.1344.5141.31123083
172626720043.592.415.8542.37144.5241.85163614
172618080041.180.491.2040.2441.719939.88100928
172609440040.690.862.1639.5440.6938.9139521
172600800039.83-0.09-0.2339.66539.86538.6314161834
172592160039.92-0.63-1.5540.7541.9739.82110694
172566240040.55-2.01-4.7243.2143.27539.9569189357
172557600042.56-0.71-1.6443.1943.7341.54112994
172548960043.270.370.8642.7744.35542.04167037
172540320042.9-3.52-7.5844.7744.7742.79145460
172505760046.420.250.5446.1746.644.21179156
172497120046.170.681.4945.9447.545.6401126512
172488480045.49-2.24-4.6947.1747.1745.1731128927
172479840047.73-0.28-0.5847.2248.8746.63225264
172471200048.014.6910.8346.2149.0345.88296732
172445280043.322.014.8741.8443.9941.495170238
172436640041.31-1.94-4.4943.0144.4541.285138203
172428000043.250.761.7942.8243.7841.81164772
172419360042.49-1.88-4.2444.2744.8741.07226447
172410720044.37-0.34-0.7644.8345.850844.07150147
172384800044.71-2.16-4.6146.546.9944.58125296
172376160046.871.773.9246.4147.5545.7044258159
172367520045.1-1.8-3.8447.2548.245.05172183
172358880046.90.471.0146.3947.4545.23142656
172350240046.432.846.5244.946.76543.59288714
172324320043.59-3.79-8.0047.5647.862942.26337457
172315680047.383.197.2245.5947.7844.11379686
172307040044.19-4.8-9.8051.0151.2843.68535735
172298400048.99-10.71-17.9453.5154.199941.51075946
172289760059.7-2.3-3.7156.0760.7555.6266228387
172263840062-2.89-4.4561.499963.9760176798
172255200064.89-4.03-5.8568.8470.029964.019999145038
172246560068.923.285.0066.9370.569966.93163174
172237920065.64-1.23-1.8467.5667.89564.459999129930
172229280066.87-3.36-4.7871.3672.5566.69125329
172203360070.23-0.18-0.2672.7773.3568.945133119
172194720070.410.110.1670.3473.13567.19280614
172186080070.3-0.93-1.3169.63172.5369.55278843
172177440071.231.542.2168.3672.2567.84212698
172168800069.693.575.4067.5569.9166.1701261233
172142880066.122.373.7270.6272.8765.03415446
172134240063.75-18.02-22.0480.4382.96562.4901770609
172125600081.77-5.23-6.0186.187288.7379.43270790
1721169600878.110.2780.1587.5178.83476522
172108320078.93.454.5777.7180.8876.98270413
172082400075.450.690.9275.3376.4871.88212741
172073760074.764.366.197274.9270.19170044
172065120070.4-0.98-1.377171.747096183
172056480071.38-1.17-1.6171.8772.8770.2023171917
172047840072.551.31.8271.7573.2971.12120537
172021920071.25-4.17-5.5375.275.69570.07153467
172004064075.425.037.1570.9275.87570.7197104599
171996000070.39-3.27-4.4473.1873.5469.75198160
171987360073.660.120.1673.9875.1770.56231188
171961440073.541.682.3472.0474.0869.91547937
171952800071.861.682.3970.275.270.2248296
171944160070.18-2.84-3.8972.372.53567.93328666
171935520073.021.131.5772.4878.3472.15290303
171926880071.89-1.95-2.6473.5774.771.35138976
171900960073.84-1.76-2.3375.876.0173.26160331
171892320075.6-2.1-2.7077.778.4573.5245246

Your Recent History

Delayed Upgrade Clock