-
5 DAY PERFORMANCE
-5.29% -
1 MONTH PERFORMANCE
-12.71% -
3 MONTH PERFORMANCE
-45.20% -
6 MONTH PERFORMANCE
-43.49% -
YEAR-TO-DATE PERFORMANCE
-35.72% -
1 YEAR PERFORMANCE
+86.23%
MoneyLion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $40.04 | $40.39 (0.87%) | $41.49 | $39.50 | 173,853 | $438.75 M |
| 09/26/2024 | $41.65 | $39.14 (-6.03%) | $41.65 | $38.54 | 274,800 | $425.17 M |
| 09/25/2024 | $42.38 | $41.06 (-3.11%) | $42.62 | $40.29 | 146,741 | $446.03 M |
| 09/24/2024 | $44.35 | $42.55 (-4.06%) | $44.55 | $40.69 | 266,327 | $462.21 M |
| 09/23/2024 | $43.38 | $44.52 (2.63%) | $45.24 | $43.22 | 151,133 | $483.61 M |
| 09/20/2024 | $43.28 | $43.48 (0.46%) | $44.60 | $42.99 | 179,202 | $472.32 M |
| 09/19/2024 | $42.77 | $43.17 (0.94%) | $44.11 | $41.64 | 117,667 | $468.95 M |
| 09/18/2024 | $42.19 | $41.03 (-2.75%) | $43.47 | $40.58 | 220,046 | $445.70 M |
| 09/17/2024 | $42.96 | $42.52 (-1.02%) | $44.27 | $42.33 | 89,345 | $461.89 M |
| 09/16/2024 | $43.45 | $41.78 (-3.84%) | $44.51 | $41.31 | 124,100 | $453.85 M |
| 09/13/2024 | $41.62 | $43.59 (4.73%) | $44.52 | $41.62 | 166,455 | $473.51 M |
| 09/12/2024 | $40.78 | $41.18 (0.98%) | $41.72 | $39.88 | 102,206 | $447.33 M |
| 09/11/2024 | $39.54 | $40.69 (2.91%) | $40.69 | $38.90 | 139,521 | $442.01 M |
| 09/10/2024 | $40.00 | $39.83 (-0.43%) | $40.73 | $38.63 | 168,200 | $432.67 M |
| 09/09/2024 | $40.75 | $39.92 (-2.04%) | $41.97 | $39.82 | 110,754 | $433.65 M |
| 09/06/2024 | $42.87 | $40.55 (-5.41%) | $43.51 | $39.96 | 195,100 | $440.49 M |
| 09/05/2024 | $43.27 | $42.56 (-1.64%) | $43.73 | $41.54 | 114,700 | $462.32 M |
| 09/04/2024 | $42.77 | $43.27 (1.17%) | $44.36 | $42.04 | 167,037 | $470.04 M |
| 09/03/2024 | $45.38 | $42.90 (-5.46%) | $45.38 | $42.79 | 147,100 | $466.02 M |
| 08/30/2024 | $46.17 | $46.42 (0.54%) | $46.60 | $44.21 | 179,400 | $504.25 M |
| 08/29/2024 | $45.94 | $46.17 (0.5%) | $47.50 | $45.64 | 126,512 | $501.54 M |
| 08/28/2024 | $47.17 | $45.49 (-3.56%) | $47.17 | $45.17 | 129,103 | $494.15 M |
| 08/27/2024 | $47.22 | $47.73 (1.08%) | $48.87 | $46.63 | 225,264 | $518.48 M |
| 08/26/2024 | $46.21 | $48.01 (3.9%) | $49.03 | $45.88 | 296,741 | $521.53 M |
| 08/23/2024 | $41.84 | $43.32 (3.54%) | $43.99 | $41.50 | 170,276 | $470.58 M |
| 08/22/2024 | $43.01 | $41.31 (-3.95%) | $44.45 | $41.29 | 138,203 | $448.74 M |
| 08/21/2024 | $42.82 | $43.25 (1%) | $43.78 | $41.81 | 164,784 | $469.82 M |
| 08/20/2024 | $44.27 | $42.49 (-4.02%) | $44.87 | $41.07 | 226,447 | $461.56 M |
| 08/19/2024 | $44.83 | $44.37 (-1.03%) | $45.85 | $44.07 | 150,200 | $481.98 M |
| 08/16/2024 | $46.16 | $44.71 (-3.14%) | $46.99 | $44.58 | 136,317 | $485.68 M |
| 08/15/2024 | $46.41 | $46.87 (0.99%) | $47.55 | $45.70 | 258,209 | $509.14 M |
| 08/14/2024 | $47.25 | $45.10 (-4.55%) | $48.20 | $45.05 | 172,720 | $489.91 M |
| 08/13/2024 | $46.90 | $46.90 (0%) | $47.45 | $45.23 | 147,400 | $509.47 M |
| 08/12/2024 | $44.90 | $46.43 (3.41%) | $46.77 | $43.59 | 288,719 | $504.36 M |
| 08/09/2024 | $47.56 | $43.59 (-8.35%) | $47.86 | $42.26 | 337,522 | $473.51 M |
| 08/08/2024 | $45.59 | $47.38 (3.93%) | $47.78 | $44.11 | 379,700 | $514.68 M |
| 08/07/2024 | $51.01 | $44.19 (-13.37%) | $51.28 | $43.68 | 535,737 | $480.03 M |
| 08/06/2024 | $53.51 | $48.99 (-8.45%) | $54.20 | $41.50 | 1.08 M | $532.17 M |
| 08/05/2024 | $56.07 | $59.70 (6.47%) | $60.75 | $55.63 | 228,434 | $648.51 M |
| 08/02/2024 | $60.70 | $62.00 (2.14%) | $63.97 | $59.28 | 186,200 | $652.64 M |
| 08/01/2024 | $68.84 | $64.89 (-5.74%) | $70.03 | $64.02 | 145,038 | $683.06 M |
| 07/31/2024 | $66.93 | $68.92 (2.97%) | $70.57 | $66.93 | 163,174 | $725.48 M |
| 07/30/2024 | $67.56 | $65.64 (-2.84%) | $67.90 | $64.46 | 129,930 | $690.95 M |
| 07/29/2024 | $71.36 | $66.87 (-6.29%) | $72.55 | $66.69 | 125,330 | $703.90 M |
| 07/26/2024 | $72.77 | $70.23 (-3.49%) | $73.35 | $68.94 | 133,161 | $739.27 M |
| 07/25/2024 | $70.34 | $70.41 (0.1%) | $73.14 | $67.19 | 281,800 | $741.17 M |
| 07/24/2024 | $70.01 | $70.30 (0.41%) | $72.53 | $69.47 | 281,300 | $740.01 M |
| 07/23/2024 | $68.36 | $71.23 (4.2%) | $72.25 | $67.84 | 212,723 | $749.80 M |
| 07/22/2024 | $67.38 | $69.31 (2.86%) | $70.07 | $66.17 | 328,374 | $729.59 M |
| 07/19/2024 | $69.22 | $66.12 (-4.48%) | $72.87 | $65.03 | 443,985 | $696.01 M |
| 07/18/2024 | $80.43 | $63.75 (-20.74%) | $82.97 | $62.49 | 770,867 | $671.06 M |
| 07/17/2024 | $86.13 | $81.77 (-5.06%) | $88.73 | $79.43 | 277,575 | $860.75 M |
| 07/16/2024 | $80.15 | $87.00 (8.55%) | $87.51 | $78.83 | 476,556 | $915.80 M |
| 07/15/2024 | $77.71 | $78.90 (1.53%) | $80.88 | $76.98 | 270,413 | $830.53 M |
| 07/12/2024 | $75.33 | $75.45 (0.16%) | $76.48 | $71.88 | 212,883 | $794.22 M |
| 07/11/2024 | $72.00 | $74.76 (3.83%) | $74.92 | $70.19 | 174,528 | $786.95 M |
| 07/10/2024 | $71.00 | $70.40 (-0.85%) | $71.74 | $70.00 | 96,228 | $741.06 M |
| 07/09/2024 | $71.87 | $71.38 (-0.68%) | $72.87 | $70.20 | 171,917 | $751.38 M |
| 07/08/2024 | $71.93 | $72.55 (0.86%) | $73.29 | $71.12 | 120,537 | $763.69 M |
| 07/05/2024 | $75.20 | $71.25 (-5.25%) | $75.69 | $70.07 | 153,467 | $750.01 M |
| 07/03/2024 | $70.92 | $75.42 (6.35%) | $75.88 | $70.72 | 104,599 | $793.90 M |
| 07/02/2024 | $73.18 | $70.39 (-3.81%) | $73.54 | $69.75 | 198,233 | $740.95 M |
| 07/01/2024 | $73.51 | $73.66 (0.2%) | $75.17 | $70.56 | 231,231 | $775.38 M |