MoneyLion Inc.

86.58
-0.18 (-0.21%)
At close: Mar 31, 2025, 2:23 PM
86.62
0.06%
After-hours: Mar 31, 2025, 08:00 PM EDT

MoneyLion Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 87.53 87.53 86.32 86.76 -0.60 -0.69% 92,736
Mar 27, 2025 87.48 87.90 87.25 87.36 -0.37 -0.42% 88,321
Mar 26, 2025 87.90 88.19 87.65 87.73 -0.28 -0.32% 89,900
Mar 25, 2025 87.80 88.39 87.74 88.01 0.04 0.05% 72,500
Mar 24, 2025 88.18 88.18 87.68 87.97 0.25 0.28% 137,100
Mar 21, 2025 87.62 88.42 87.62 87.72 -0.56 -0.63% 132,100
Mar 20, 2025 88.03 88.51 87.86 88.28 0.08 0.09% 79,700
Mar 19, 2025 87.25 88.50 87.11 88.20 0.59 0.67% 215,200
Mar 18, 2025 86.75 87.74 86.75 87.61 0.51 0.59% 145,500
Mar 17, 2025 86.21 87.22 86.11 87.10 0.80 0.93% 119,384
Mar 14, 2025 86.78 86.78 86.04 86.30 0.08 0.09% 59,703
Mar 13, 2025 86.12 86.56 85.80 86.22 0.22 0.26% 155,799
Mar 12, 2025 87.86 87.99 85.47 86.00 -1.10 -1.26% 202,005
Mar 11, 2025 86.86 87.96 86.86 87.10 0.00 0.00% 154,100
Mar 10, 2025 86.98 87.68 86.27 87.10 -0.66 -0.75% 173,545
Mar 7, 2025 87.19 88.00 86.15 87.76 0.21 0.24% 183,342
Mar 6, 2025 87.45 87.96 87.10 87.55 -0.45 -0.51% 117,643
Mar 5, 2025 87.04 88.20 86.84 88.00 0.61 0.70% 256,600
Mar 4, 2025 86.37 87.57 85.39 87.39 0.39 0.45% 315,300
Mar 3, 2025 86.84 87.45 86.84 87.00 -0.12 -0.14% 185,900
Feb 28, 2025 86.53 87.32 86.20 87.12 0.39 0.45% 157,526
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