Moneylion Inc (NY: ML )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.