MoneyLion Inc. (ML)
87.05
0.32 (0.37%)
At close: Feb 28, 2025, 3:59 PM
87.12
0.08%
After-hours: Feb 28, 2025, 04:10 PM EST
ML Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 86.53 | 87.32 | 86.20 | 87.12 | 0.39 | 0.45% | 157,280 |
| Feb 27, 2025 | 85.99 | 87.30 | 85.72 | 86.73 | 0.55 | 0.64% | 148,805 |
| Feb 26, 2025 | 85.55 | 86.60 | 85.55 | 86.18 | 0.22 | 0.26% | 175,716 |
| Feb 25, 2025 | 85.51 | 86.23 | 85.18 | 85.96 | 0.46 | 0.54% | 170,200 |
| Feb 24, 2025 | 85.89 | 86.16 | 85.29 | 85.50 | -0.26 | -0.30% | 221,000 |
| Feb 21, 2025 | 86.86 | 86.86 | 85.71 | 85.76 | -0.44 | -0.51% | 151,700 |
| Feb 20, 2025 | 85.90 | 86.63 | 85.90 | 86.20 | -0.10 | -0.12% | 319,848 |
| Feb 19, 2025 | 86.21 | 86.77 | 85.73 | 86.30 | -0.13 | -0.15% | 280,548 |
| Feb 18, 2025 | 87.38 | 87.38 | 86.23 | 86.43 | -0.83 | -0.95% | 237,314 |
| Feb 14, 2025 | 86.83 | 87.54 | 86.77 | 87.26 | 0.48 | 0.55% | 99,138 |
| Feb 13, 2025 | 87.40 | 87.40 | 86.51 | 86.78 | -0.08 | -0.09% | 111,600 |
| Feb 12, 2025 | 86.50 | 87.04 | 86.47 | 86.86 | 0.11 | 0.13% | 125,100 |
| Feb 11, 2025 | 87.31 | 87.59 | 86.67 | 86.75 | -0.73 | -0.83% | 117,000 |
| Feb 10, 2025 | 87.67 | 87.99 | 87.31 | 87.48 | 0.14 | 0.16% | 94,100 |
| Feb 7, 2025 | 87.40 | 88.03 | 87.30 | 87.34 | -0.15 | -0.17% | 118,128 |
| Feb 6, 2025 | 87.31 | 87.58 | 87.09 | 87.49 | -0.03 | -0.03% | 71,600 |
| Feb 5, 2025 | 87.24 | 87.76 | 87.24 | 87.52 | 0.32 | 0.37% | 182,919 |
| Feb 4, 2025 | 87.41 | 88.00 | 87.12 | 87.20 | -0.37 | -0.42% | 161,400 |
| Feb 3, 2025 | 86.20 | 87.80 | 85.86 | 87.57 | 0.59 | 0.68% | 130,700 |
| Jan 31, 2025 | 87.72 | 87.90 | 86.52 | 86.98 | -0.34 | -0.39% | 155,200 |
| Jan 30, 2025 | 87.56 | 88.00 | 87.00 | 87.32 | 0.32 | 0.37% | 111,315 |
| Jan 29, 2025 | 86.46 | 87.42 | 86.13 | 87.00 | 0.59 | 0.68% | 113,300 |
| Jan 28, 2025 | 86.73 | 86.90 | 86.18 | 86.41 | 0.34 | 0.40% | 82,713 |
| Jan 27, 2025 | 85.92 | 87.45 | 85.65 | 86.07 | -0.54 | -0.62% | 116,700 |
| Jan 24, 2025 | 86.44 | 87.60 | 86.44 | 86.61 | -0.11 | -0.13% | 277,706 |
| Jan 23, 2025 | 86.61 | 87.08 | 86.61 | 86.72 | 0.13 | 0.15% | 54,400 |
| Jan 22, 2025 | 86.71 | 87.36 | 86.57 | 86.59 | -0.01 | -0.01% | 137,216 |
| Jan 21, 2025 | 87.61 | 88.17 | 86.58 | 86.60 | -0.15 | -0.17% | 172,639 |
| Jan 17, 2025 | 86.80 | 87.95 | 86.25 | 86.75 | 0.59 | 0.68% | 195,100 |
| Jan 16, 2025 | 86.93 | 87.50 | 86.09 | 86.16 | -0.54 | -0.62% | 154,114 |
| Jan 15, 2025 | 86.84 | 86.93 | 86.08 | 86.70 | 0.75 | 0.87% | 114,611 |
| Jan 14, 2025 | 86.40 | 86.60 | 85.66 | 85.95 | 0.29 | 0.34% | 148,900 |
| Jan 13, 2025 | 85.62 | 86.81 | 85.23 | 85.66 | -0.09 | -0.10% | 140,537 |
| Jan 10, 2025 | 86.00 | 86.62 | 85.44 | 85.75 | -0.69 | -0.80% | 297,751 |
| Jan 8, 2025 | 85.85 | 86.61 | 85.65 | 86.44 | 0.68 | 0.79% | 190,500 |
| Jan 7, 2025 | 86.51 | 86.51 | 85.65 | 85.76 | -0.49 | -0.57% | 269,724 |
| Jan 6, 2025 | 86.50 | 87.48 | 86.15 | 86.25 | -0.54 | -0.62% | 164,860 |
| Jan 3, 2025 | 86.19 | 86.94 | 86.12 | 86.79 | 0.58 | 0.67% | 88,900 |
| Jan 2, 2025 | 86.40 | 87.39 | 86.05 | 86.21 | 0.20 | 0.23% | 130,900 |
| Dec 31, 2024 | 86.67 | 86.89 | 86.01 | 86.01 | -0.29 | -0.34% | 120,019 |
| Dec 30, 2024 | 86.09 | 87.25 | 85.83 | 86.30 | -0.28 | -0.32% | 93,123 |
| Dec 27, 2024 | 86.73 | 87.10 | 86.00 | 86.58 | -0.82 | -0.94% | 206,900 |
| Dec 26, 2024 | 86.44 | 88.00 | 86.25 | 87.40 | 0.76 | 0.88% | 115,319 |
| Dec 24, 2024 | 86.48 | 87.05 | 85.96 | 86.64 | 0.39 | 0.45% | 100,300 |
| Dec 23, 2024 | 86.30 | 86.74 | 85.91 | 86.25 | -0.50 | -0.58% | 189,689 |
| Dec 20, 2024 | 86.05 | 88.08 | 86.05 | 86.75 | -0.12 | -0.14% | 368,907 |
| Dec 19, 2024 | 85.93 | 88.83 | 85.93 | 86.87 | 0.73 | 0.85% | 303,585 |
| Dec 18, 2024 | 87.45 | 87.70 | 85.75 | 86.14 | -0.11 | -0.13% | 343,320 |
| Dec 17, 2024 | 86.68 | 87.94 | 85.75 | 86.25 | 0.21 | 0.24% | 229,600 |
| Dec 16, 2024 | 87.68 | 89.00 | 86.00 | 86.04 | -1.34 | -1.53% | 300,700 |