MoneyLion Inc. (ML) NYSE

85.90

+0.65(+0.76%)

Updated at April 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 16, 202585.2985.985.986.485.292.71M
April 15, 202585.2285.785.78685348,100
April 14, 202585.385.2585.258684.27921,344
April 11, 202585.0185.4185.4185.6384.7235,130
April 10, 202585.7585.0185.0186.584.8373,400
April 09, 202585.2186.1786.1786.8784.5218,309
April 08, 202585.4385.6385.6387.0685.14240,144
April 07, 202584.1985.2185.2185.383.74239,195
April 04, 202586.1385.7685.7686.4583.4289,090
April 03, 202586.2986.586.586.958688,500
April 02, 202586.3886.9786.9786.9886.291,300
April 01, 202586.6886.6686.6686.8486.0288,000
March 31, 202586.4186.5186.5186.7785.82104,337
March 28, 202587.5386.7686.7687.5386.3292,736
March 27, 202587.4887.3687.3687.987.2588,321
March 26, 202587.987.7387.7388.1987.6589,900
March 25, 202587.888.0188.0188.3987.7472,500
March 24, 202588.1887.9787.9788.1887.68137,100
March 21, 202587.6287.7287.7288.4287.62132,061
March 20, 202588.0388.2888.2888.5187.8679,700
March 19, 202587.2588.288.288.587.11215,200
March 18, 202586.7587.6187.6187.7486.75145,457
March 17, 202586.2187.187.187.2286.11119,384
March 14, 202586.7886.386.386.7886.0459,703
March 13, 202586.1286.2286.2286.5685.8155,799
March 12, 202587.86868687.9985.47202,002
March 11, 202586.8687.187.187.9686.86154,100
March 10, 202586.9887.187.187.6886.27173,545
March 07, 202587.1987.7687.768886.15183,342
March 06, 202587.4587.5587.5587.9687.1117,643
March 05, 202587.04888888.286.84256,600
March 04, 202586.3787.3987.3987.5785.39315,300
March 03, 202586.84878787.4586.84185,900
February 28, 202586.5387.1287.1287.3286.2157,526
February 27, 202585.9986.7386.7387.385.72148,805
February 26, 202585.5586.1886.1886.685.55175,716
February 25, 202585.5185.9685.9686.2385.18170,200
February 24, 202585.8985.585.586.1685.29221,000
February 21, 202586.8685.7685.7686.8685.71151,676
February 20, 202585.986.286.286.6385.9319,848
February 19, 202586.2186.386.386.7785.73280,548
February 18, 202587.3886.4386.4387.3886.23237,314
February 14, 202586.8387.2687.2687.5486.7799,138
February 13, 202587.486.7886.7887.486.51111,600
February 12, 202586.586.8686.8687.0486.47125,100
February 11, 202587.3186.7586.7587.5986.67117,000
February 10, 202587.6787.4887.4887.9987.3194,100
February 07, 202587.487.3487.3488.0387.3118,128
February 06, 202587.3187.4987.4987.5887.0971,600
February 05, 202587.2487.5287.5287.7687.24182,919
February 04, 202587.4187.287.28887.12161,400
February 03, 202586.287.5787.5787.885.86130,700
January 31, 202587.7286.9886.9887.986.52155,200
January 30, 202587.5687.3287.328887111,315
January 29, 202586.46878787.4286.13113,300
January 28, 202586.7386.4186.4186.986.1882,713
January 27, 202585.9286.0786.0787.4585.65116,700
January 24, 202586.4486.6186.6187.686.44277,706
January 23, 202586.6186.7286.7287.0886.6154,400
January 22, 202586.7186.5986.5987.3686.57137,216
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved