Moneylion Inc (NY: ML )

86.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	79.19	86.89	78.75	86.55	290,840	+4.97(+6.09%)
Nov 11, 2024	81.10	83.35	75.95	81.58	418,800	+0.66(+0.82%)
Nov 08, 2024	69.25	81.09	69.17	80.92	505,263	+11.68(+16.87%)
Nov 07, 2024	55.20	70.00	52.87	69.24	856,224	+13.78(+24.85%)
Nov 06, 2024	50.89	55.76	49.18	55.46	557,058	+8.67(+18.53%)
Nov 05, 2024	44.32	48.15	44.32	46.79	159,672	+2.55(+5.76%)
Nov 04, 2024	42.35	44.26	42.10	44.24	146,540	+1.52(+3.56%)
Nov 01, 2024	43.60	44.29	42.10	42.72	113,255	-0.25(-0.58%)
Oct 31, 2024	43.46	43.46	42.14	42.97	127,746	-0.46(-1.06%)
Oct 30, 2024	43.96	45.27	43.35	43.43	81,810	-0.54(-1.23%)
Oct 29, 2024	45.91	45.91	43.83	43.97	118,828	-2.14(-4.64%)
Oct 28, 2024	46.01	47.27	45.65	46.11	103,231	+0.67(+1.47%)
Oct 25, 2024	46.08	48.03	45.21	45.44	158,468	+0.15(+0.33%)
Oct 24, 2024	46.42	47.50	44.54	45.29	122,094	+0.11(+0.24%)
Oct 23, 2024	46.75	46.75	44.23	45.18	142,287	-1.98(-4.20%)
Oct 22, 2024	46.81	47.76	45.74	47.16	91,029	+0.21(+0.45%)
Oct 21, 2024	46.85	47.32	45.09	46.95	130,572	+0.52(+1.12%)
Oct 18, 2024	48.41	48.49	45.71	46.43	130,995	-1.88(-3.89%)
Oct 17, 2024	48.24	49.44	46.95	48.31	171,162	+0.17(+0.35%)
Oct 16, 2024	47.03	49.53	45.92	48.14	347,017	+3.54(+7.94%)
Oct 15, 2024	42.70	45.90	42.60	44.60	218,008	+2.02(+4.74%)
Oct 14, 2024	41.61	43.44	41.04	42.58	133,395	+0.89(+2.13%)
Oct 11, 2024	40.84	42.20	40.84	41.69	106,880	+0.65(+1.58%)
Oct 10, 2024	40.99	42.12	40.16	41.04	156,266	-0.85(-2.03%)
Oct 09, 2024	40.00	42.05	39.55	41.89	120,717	+1.70(+4.23%)
Oct 08, 2024	40.12	41.43	39.72	40.19	121,864	+0.15(+0.37%)
Oct 07, 2024	39.42	41.32	38.81	40.04	132,897	+0.40(+1.01%)
Oct 04, 2024	39.08	41.20	37.02	39.64	185,463	+2.61(+7.05%)
Oct 03, 2024	37.24	37.99	36.65	37.03	122,005	-0.69(-1.83%)
Oct 02, 2024	37.36	38.29	36.79	37.72	138,180	+0.31(+0.83%)
Oct 01, 2024	41.01	41.01	37.06	37.41	241,766	-4.14(-9.96%)
Sep 30, 2024	39.85	42.15	39.77	41.55	311,626	+1.16(+2.87%)
Sep 27, 2024	40.04	41.49	39.50	40.39	173,853	+1.25(+3.19%)
Sep 26, 2024	41.65	41.65	38.54	39.14	274,653	-1.92(-4.68%)
Sep 25, 2024	42.38	42.62	40.29	41.06	146,741	-1.49(-3.50%)
Sep 24, 2024	44.35	44.55	40.69	42.55	266,227	-1.97(-4.42%)
Sep 23, 2024	43.38	45.24	43.22	44.52	151,133	+1.04(+2.39%)
Sep 20, 2024	43.28	44.60	42.98	43.48	179,202	+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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Moneylion Inc (NY: ML )

Historical Prices