MoneyLion Inc. - ML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 16, 2025	85.29	85.9	85.9	86.4	85.29	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	235,130
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	218,309
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	289,090
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	132,061
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	145,457
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	202,002
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	151,676
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

MoneyLion Inc. (ML) NYSE