-
5 DAY PERFORMANCE
+7.43% -
1 MONTH PERFORMANCE
+92.59% -
3 MONTH PERFORMANCE
+100.85% -
6 MONTH PERFORMANCE
+9.04% -
YEAR-TO-DATE PERFORMANCE
+38.79% -
1 YEAR PERFORMANCE
+153.67%
MoneyLion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $80.99 | $87.18 (7.64%) | $87.39 | $80.18 | 182,273 | $947.02 M |
| 11/21/2024 | $80.11 | $80.24 (0.16%) | $82.95 | $77.19 | 137,975 | $871.64 M |
| 11/20/2024 | $82.02 | $78.51 (-4.28%) | $82.60 | $78.04 | 96,605 | $852.84 M |
| 11/19/2024 | $79.49 | $83.11 (4.55%) | $86.12 | $78.79 | 187,890 | $902.81 M |
| 11/18/2024 | $79.02 | $80.99 (2.49%) | $81.39 | $77.33 | 189,400 | $879.78 M |
| 11/15/2024 | $80.00 | $78.97 (-1.29%) | $80.62 | $77.36 | 283,703 | $857.84 M |
| 11/14/2024 | $85.05 | $80.11 (-5.81%) | $85.20 | $79.37 | 277,512 | $870.22 M |
| 11/13/2024 | $87.75 | $84.37 (-3.85%) | $90.55 | $84.08 | 302,955 | $916.50 M |
| 11/12/2024 | $79.19 | $86.55 (9.29%) | $86.89 | $78.76 | 290,859 | $940.18 M |
| 11/11/2024 | $81.10 | $81.58 (0.59%) | $83.35 | $75.96 | 418,964 | $886.19 M |
| 11/08/2024 | $69.25 | $80.92 (16.85%) | $81.09 | $69.17 | 505,300 | $879.02 M |
| 11/07/2024 | $55.20 | $69.24 (25.43%) | $70.00 | $52.87 | 856,283 | $752.14 M |
| 11/06/2024 | $50.89 | $55.46 (8.98%) | $55.76 | $49.18 | 557,237 | $602.45 M |
| 11/05/2024 | $44.32 | $46.79 (5.57%) | $48.15 | $44.32 | 159,702 | $508.27 M |
| 11/04/2024 | $42.35 | $44.24 (4.46%) | $44.26 | $42.10 | 147,200 | $480.57 M |
| 11/01/2024 | $43.60 | $42.72 (-2.02%) | $44.29 | $42.10 | 113,255 | $464.06 M |
| 10/31/2024 | $43.46 | $42.97 (-1.13%) | $43.46 | $42.14 | 127,746 | $466.78 M |
| 10/30/2024 | $43.96 | $43.43 (-1.21%) | $45.27 | $43.36 | 81,810 | $471.77 M |
| 10/29/2024 | $45.91 | $43.97 (-4.23%) | $45.91 | $43.83 | 119,159 | $477.64 M |
| 10/28/2024 | $46.01 | $46.11 (0.22%) | $47.27 | $45.65 | 103,250 | $500.89 M |
| 10/25/2024 | $46.08 | $45.44 (-1.39%) | $48.04 | $45.21 | 158,500 | $493.61 M |
| 10/24/2024 | $46.42 | $45.29 (-2.43%) | $47.50 | $44.54 | 122,100 | $491.98 M |
| 10/23/2024 | $46.75 | $45.18 (-3.36%) | $46.75 | $44.23 | 142,300 | $490.78 M |
| 10/22/2024 | $46.81 | $47.16 (0.75%) | $47.76 | $45.74 | 91,029 | $512.29 M |
| 10/21/2024 | $46.85 | $46.95 (0.21%) | $47.32 | $45.09 | 130,600 | $510.01 M |
| 10/18/2024 | $48.41 | $46.43 (-4.09%) | $48.49 | $45.71 | 130,995 | $504.36 M |
| 10/17/2024 | $48.24 | $48.31 (0.15%) | $49.44 | $46.95 | 171,162 | $524.78 M |
| 10/16/2024 | $47.03 | $48.14 (2.36%) | $49.53 | $45.92 | 347,027 | $522.94 M |
| 10/15/2024 | $42.70 | $44.60 (4.45%) | $45.90 | $42.60 | 218,008 | $484.48 M |
| 10/14/2024 | $41.61 | $42.58 (2.33%) | $43.44 | $41.04 | 133,400 | $462.54 M |
| 10/11/2024 | $40.84 | $41.69 (2.08%) | $42.20 | $40.84 | 106,900 | $452.87 M |
| 10/10/2024 | $40.99 | $41.04 (0.12%) | $42.12 | $40.16 | 156,300 | $445.81 M |
| 10/09/2024 | $40.00 | $41.89 (4.73%) | $42.05 | $39.55 | 120,717 | $455.04 M |
| 10/08/2024 | $40.12 | $40.19 (0.17%) | $41.43 | $39.72 | 121,900 | $436.58 M |
| 10/07/2024 | $39.42 | $40.04 (1.57%) | $41.32 | $38.81 | 132,903 | $434.95 M |
| 10/04/2024 | $39.08 | $39.64 (1.43%) | $41.20 | $37.02 | 185,500 | $430.60 M |
| 10/03/2024 | $37.24 | $37.03 (-0.56%) | $37.99 | $36.65 | 122,005 | $402.25 M |
| 10/02/2024 | $37.36 | $37.72 (0.96%) | $38.29 | $36.79 | 138,200 | $409.75 M |
| 10/01/2024 | $41.01 | $37.41 (-8.78%) | $41.01 | $37.07 | 241,800 | $406.38 M |
| 09/30/2024 | $39.85 | $41.55 (4.27%) | $42.15 | $39.78 | 311,626 | $451.35 M |
| 09/27/2024 | $40.04 | $40.39 (0.87%) | $41.49 | $39.50 | 173,900 | $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 |