MoneyLion Inc. (ML)
NYSE: ML
· Real-Time Price · USD
85.90
0.65 (0.76%)
At close: Apr 16, 2025, 3:59 PM
ML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 85.29 | 86.39 | 85.30 | 85.90 | 85.90 | 0.23% | 2,710,550 |
| Apr 15, 2025 | 85.22 | 86.00 | 85.00 | 85.70 | 85.70 | 0.53% | 348,100 |
| Apr 14, 2025 | 85.30 | 86.00 | 84.27 | 85.25 | 85.25 | -0.19% | 921,344 |
| Apr 11, 2025 | 85.01 | 85.63 | 84.70 | 85.41 | 85.41 | 0.47% | 235,464 |
| Apr 10, 2025 | 85.75 | 86.50 | 84.80 | 85.01 | 85.01 | -1.35% | 373,400 |
| Apr 9, 2025 | 85.21 | 86.87 | 84.50 | 86.17 | 86.17 | 0.63% | 218,314 |
| Apr 8, 2025 | 85.43 | 87.06 | 85.14 | 85.63 | 85.63 | 0.49% | 240,144 |
| Apr 7, 2025 | 84.19 | 85.30 | 83.74 | 85.21 | 85.21 | -0.64% | 239,195 |
| Apr 4, 2025 | 86.13 | 86.45 | 83.40 | 85.76 | 85.76 | -0.86% | 289,122 |
| Apr 3, 2025 | 86.29 | 86.95 | 86.00 | 86.50 | 86.50 | -0.54% | 88,500 |
| Apr 2, 2025 | 86.38 | 86.98 | 86.20 | 86.97 | 86.97 | 0.36% | 91,300 |
| Apr 1, 2025 | 86.68 | 86.84 | 86.02 | 86.66 | 86.66 | 0.17% | 88,000 |
| Mar 31, 2025 | 86.41 | 86.77 | 85.82 | 86.51 | 86.51 | -0.29% | 104,337 |
| Mar 28, 2025 | 87.53 | 87.53 | 86.32 | 86.76 | 86.76 | -0.69% | 92,736 |
| Mar 27, 2025 | 87.48 | 87.90 | 87.25 | 87.36 | 87.36 | -0.42% | 88,321 |
| Mar 26, 2025 | 87.90 | 88.19 | 87.65 | 87.73 | 87.73 | -0.32% | 89,900 |
| Mar 25, 2025 | 87.80 | 88.39 | 87.74 | 88.01 | 88.01 | 0.05% | 72,500 |
| Mar 24, 2025 | 88.18 | 88.18 | 87.68 | 87.97 | 87.97 | 0.28% | 137,100 |
| Mar 21, 2025 | 87.62 | 88.42 | 87.62 | 87.72 | 87.72 | -0.63% | 132,100 |
| Mar 20, 2025 | 88.03 | 88.51 | 87.86 | 88.28 | 88.28 | 0.09% | 79,700 |