MoneyLion Inc. WT (ML-WT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
ML-WT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 221,624 |
| April 15, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 167,829 |
| April 14, 2025 | 0.23 | 0.26 | 0.26 | 0.27 | 0.23 | 1.68M |
| April 11, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.25 | 57,411 |
| April 10, 2025 | 0.26 | 0.25 | 0.25 | 0.27 | 0.25 | 73,204 |
| April 09, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1,800 |
| April 08, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5,200 |
| April 07, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 882,343 |
| April 04, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 880 |
| April 03, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 704,651 |
| April 02, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3,164 |
| April 01, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5,079 |
| March 31, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 80,549 |
| March 27, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 6,382 |
| March 26, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 42,150 |
| March 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 174 |
| March 24, 2025 | 0.23 | 0.27 | 0.27 | 0.27 | 0.23 | 2,670 |
| March 21, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 143,647 |
| March 19, 2025 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 1,017 |
| March 18, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 132,400 |
| March 17, 2025 | 0.24 | 0.26 | 0.26 | 0.26 | 0.24 | 16,252 |
| March 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5,926 |
| March 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 297,371 |
| March 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 20,295 |
| March 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4,982 |
| March 10, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 44,801 |
| March 07, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 186,407 |
| March 06, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 28,600 |
| March 05, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 128,061 |
| March 04, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 45,611 |
| March 03, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.23 | 7,708 |
| February 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 41,100 |
| February 26, 2025 | 0.23 | 0.22 | 0.22 | 0.24 | 0.22 | 71,700 |
| February 25, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 44,950 |
| February 24, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 7,465 |
| February 21, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.21 | 154,023 |
| February 20, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 1,358 |
| February 19, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 269,882 |
| February 18, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.2 | 20,362 |
| February 14, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 114,686 |
| February 13, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 979 |
| February 12, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 10,059 |
| February 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3,000 |
| February 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 6,602 |
| February 07, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 6,561 |
| February 06, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 3,524 |
| February 05, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 202,406 |
| February 04, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 859,853 |
| February 03, 2025 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 107,935 |
| January 31, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.2 | 253,525 |
| January 30, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 7,000 |
| January 29, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.2 | 77,127 |
| January 28, 2025 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 342,359 |
| January 27, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 31,597 |
| January 24, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 4,494 |
| January 23, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 11,078 |
| January 22, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 16,392 |
| January 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 32,960 |
| January 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 76,341 |
| January 16, 2025 | 0.17 | 0.19 | 0.19 | 0.19 | 0.17 | 20,073 |
AD
