• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
MoneyLion Inc. (ML) Charts

MoneyLion Inc. (ML) Charts

NYSE Currency in USD Disclaimer

Stock Price

$80.90

$11.66

(16.86%)

Day's range
$69.17
Day's range
$81.09
  • 5 DAY PERFORMANCE

    +89.37%
  • 1 MONTH PERFORMANCE

    +101.29%
  • 3 MONTH PERFORMANCE

    +70.75%
  • 6 MONTH PERFORMANCE

    +4.20%
  • YEAR-TO-DATE PERFORMANCE

    +29.05%
  • 1 YEAR PERFORMANCE

    +208.90%

MoneyLion Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $69.25 $80.92   (16.85%) $81.09 $69.17 504,437 $832.31 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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.