MoneyLion Inc. (ML) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ML Historical Return
If you invested $1000 in MoneyLion Inc. (ML) since IPO date, it would be worth $292.18 as of August 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $288.93. This corresponds to total returns of -70.78%, -71.11%, respectively, with annualized returns of -18.47%, -21.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ML Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 16, 2025 | 85.29 | 85.9 | 85.9 | 86.39 | 85.3 | 2.71M |
| April 15, 2025 | 85.22 | 85.7 | 85.7 | 86 | 85 | 348,100 |
| April 14, 2025 | 85.3 | 85.25 | 85.25 | 86 | 84.27 | 921,344 |
| April 11, 2025 | 85.01 | 85.41 | 85.41 | 85.63 | 84.7 | 235,464 |
| April 10, 2025 | 85.75 | 85.01 | 85.01 | 86.5 | 84.8 | 373,400 |
| April 09, 2025 | 85.21 | 86.17 | 86.17 | 86.87 | 84.5 | 218,314 |
| April 08, 2025 | 85.43 | 85.63 | 85.63 | 87.06 | 85.14 | 240,144 |
| April 07, 2025 | 84.19 | 85.21 | 85.21 | 85.3 | 83.74 | 239,195 |
| April 04, 2025 | 86.13 | 85.76 | 85.76 | 86.45 | 83.4 | 289,122 |
| April 03, 2025 | 86.29 | 86.5 | 86.5 | 86.95 | 86 | 88,500 |
| April 02, 2025 | 86.38 | 86.97 | 86.97 | 86.98 | 86.2 | 91,300 |
| April 01, 2025 | 86.68 | 86.66 | 86.66 | 86.84 | 86.02 | 88,000 |
| March 31, 2025 | 86.41 | 86.51 | 86.51 | 86.77 | 85.82 | 104,337 |
| March 28, 2025 | 87.53 | 86.76 | 86.76 | 87.53 | 86.32 | 92,736 |
| March 27, 2025 | 87.48 | 87.36 | 87.36 | 87.9 | 87.25 | 88,321 |
| March 26, 2025 | 87.9 | 87.73 | 87.73 | 88.19 | 87.65 | 89,900 |
| March 25, 2025 | 87.8 | 88.01 | 88.01 | 88.39 | 87.74 | 72,500 |
| March 24, 2025 | 88.18 | 87.97 | 87.97 | 88.18 | 87.68 | 137,100 |
| March 21, 2025 | 87.62 | 87.72 | 87.72 | 88.42 | 87.62 | 132,100 |
| March 20, 2025 | 88.03 | 88.28 | 88.28 | 88.51 | 87.86 | 79,700 |
| March 19, 2025 | 87.25 | 88.2 | 88.2 | 88.5 | 87.11 | 215,200 |
| March 18, 2025 | 86.75 | 87.61 | 87.61 | 87.74 | 86.75 | 145,500 |
| March 17, 2025 | 86.21 | 87.1 | 87.1 | 87.22 | 86.11 | 119,384 |
| March 14, 2025 | 86.78 | 86.3 | 86.3 | 86.78 | 86.04 | 59,703 |
| March 13, 2025 | 86.12 | 86.22 | 86.22 | 86.56 | 85.8 | 155,799 |
| March 12, 2025 | 87.86 | 86 | 86 | 87.99 | 85.47 | 202,005 |
| March 11, 2025 | 86.86 | 87.1 | 87.1 | 87.96 | 86.86 | 154,100 |
| March 10, 2025 | 86.98 | 87.1 | 87.1 | 87.68 | 86.27 | 173,545 |
| March 07, 2025 | 87.19 | 87.76 | 87.76 | 88 | 86.15 | 183,342 |
| March 06, 2025 | 87.45 | 87.55 | 87.55 | 87.96 | 87.1 | 117,643 |
| March 05, 2025 | 87.04 | 88 | 88 | 88.2 | 86.84 | 256,600 |
| March 04, 2025 | 86.37 | 87.39 | 87.39 | 87.57 | 85.39 | 315,300 |
| March 03, 2025 | 86.84 | 87 | 87 | 87.45 | 86.84 | 185,900 |
| February 28, 2025 | 86.53 | 87.12 | 87.12 | 87.32 | 86.2 | 157,526 |
| February 27, 2025 | 85.99 | 86.73 | 86.73 | 87.3 | 85.72 | 148,805 |
| February 26, 2025 | 85.55 | 86.18 | 86.18 | 86.6 | 85.55 | 175,716 |
| February 25, 2025 | 85.51 | 85.96 | 85.96 | 86.23 | 85.18 | 170,200 |
| February 24, 2025 | 85.89 | 85.5 | 85.5 | 86.16 | 85.29 | 221,000 |
| February 21, 2025 | 86.86 | 85.76 | 85.76 | 86.86 | 85.71 | 151,700 |
| February 20, 2025 | 85.9 | 86.2 | 86.2 | 86.63 | 85.9 | 319,848 |
| February 19, 2025 | 86.21 | 86.3 | 86.3 | 86.77 | 85.73 | 280,548 |
| February 18, 2025 | 87.38 | 86.43 | 86.43 | 87.38 | 86.23 | 237,314 |
| February 14, 2025 | 86.83 | 87.26 | 87.26 | 87.54 | 86.77 | 99,138 |
| February 13, 2025 | 87.4 | 86.78 | 86.78 | 87.4 | 86.51 | 111,600 |
| February 12, 2025 | 86.5 | 86.86 | 86.86 | 87.04 | 86.47 | 125,100 |
| February 11, 2025 | 87.31 | 86.75 | 86.75 | 87.59 | 86.67 | 117,000 |
| February 10, 2025 | 87.67 | 87.48 | 87.48 | 87.99 | 87.31 | 94,100 |
| February 07, 2025 | 87.4 | 87.34 | 87.34 | 88.03 | 87.3 | 118,128 |
| February 06, 2025 | 87.31 | 87.49 | 87.49 | 87.58 | 87.09 | 71,600 |
| February 05, 2025 | 87.24 | 87.52 | 87.52 | 87.76 | 87.24 | 182,919 |
| February 04, 2025 | 87.41 | 87.2 | 87.2 | 88 | 87.12 | 161,400 |
| February 03, 2025 | 86.2 | 87.57 | 87.57 | 87.8 | 85.86 | 130,700 |
| January 31, 2025 | 87.72 | 86.98 | 86.98 | 87.9 | 86.52 | 155,200 |
| January 30, 2025 | 87.56 | 87.32 | 87.32 | 88 | 87 | 111,315 |
| January 29, 2025 | 86.46 | 87 | 87 | 87.42 | 86.13 | 113,300 |
| January 28, 2025 | 86.73 | 86.41 | 86.41 | 86.9 | 86.18 | 82,713 |
| January 27, 2025 | 85.92 | 86.07 | 86.07 | 87.45 | 85.65 | 116,700 |
| January 24, 2025 | 86.44 | 86.61 | 86.61 | 87.6 | 86.44 | 277,706 |
| January 23, 2025 | 86.61 | 86.72 | 86.72 | 87.08 | 86.61 | 54,400 |
| January 22, 2025 | 86.71 | 86.59 | 86.59 | 87.36 | 86.57 | 137,216 |
AD
