Indicators

Moneylion Inc (NY: ML )

98.50 -0.71 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.40	79.20		77.10	30,969	+5.10(+7.08%)
Jan 28, 2022	70.20	72.30	67.50	72.00	25,039	+0.90(+1.27%)
Jan 27, 2022	76.20	76.80	70.35	71.10	42,193	-4.50(-5.95%)
Jan 26, 2022	81.90	81.90	74.40	75.60	25,352	-2.40(-3.08%)
Jan 25, 2022	80.10	82.53	77.10	78.00	30,912	-3.60(-4.41%)
Jan 24, 2022	77.40	82.35	74.10	81.60	46,686	+2.10(+2.64%)
Jan 21, 2022	86.40	88.20	79.20	79.50	66,691	-8.40(-9.56%)
Jan 20, 2022	87.30	94.80	87.30	87.90	30,085	+2.10(+2.45%)
Jan 19, 2022	87.30	89.10	84.30	85.80	35,580	+0.90(+1.06%)
Jan 18, 2022	89.40	89.70	84.60	84.90	26,478	-5.10(-5.67%)
Jan 14, 2022				90.00	0	-0.30(-0.33%)
Jan 13, 2022	93.90	94.20	89.70	90.30	41,404	-3.00(-3.22%)
Jan 12, 2022	100.20	100.50	93.30	93.30	35,968	-5.70(-5.76%)
Jan 11, 2022	98.40	101.70	95.40	99.00	37,034	+0.00(+0.00%)
Jan 10, 2022	100.50	100.50	94.80	99.00	47,110	-2.10(-2.08%)
Jan 07, 2022	102.90	106.20	99.45	101.10	23,563	-1.50(-1.46%)
Jan 06, 2022	105.00	107.70	98.70	102.60	34,368	-0.90(-0.87%)
Jan 05, 2022	111.60	112.80	100.20	103.50	41,382	-8.40(-7.51%)
Jan 04, 2022	119.10	119.70	108.30	111.90	45,571	-6.90(-5.81%)

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.