5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+12.25%
3 MONTH PERFORMANCE
+106.35%
6 MONTH PERFORMANCE
+21.10%
YEAR-TO-DATE PERFORMANCE
+0.50%
1 YEAR PERFORMANCE
+35.15%
MoneyLion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $85.85 | $86.44 (0.69%) | $86.61 | $85.65 | 190,500 | $938.99 M |
| 01/07/2025 | $86.51 | $85.76 (-0.87%) | $86.51 | $85.65 | 269,724 | $931.60 M |
| 01/06/2025 | $86.50 | $86.25 (-0.29%) | $87.48 | $86.15 | 164,860 | $936.92 M |
| 01/03/2025 | $86.19 | $86.79 (0.7%) | $86.94 | $86.12 | 88,900 | $942.79 M |
| 01/02/2025 | $86.40 | $86.21 (-0.22%) | $87.39 | $86.05 | 130,900 | $936.49 M |
| 12/31/2024 | $86.67 | $86.01 (-0.76%) | $86.89 | $86.01 | 120,019 | $934.31 M |
| 12/30/2024 | $86.09 | $86.30 (0.24%) | $87.25 | $85.83 | 93,123 | $937.46 M |
| 12/27/2024 | $86.73 | $86.58 (-0.17%) | $87.10 | $86.00 | 206,900 | $940.51 M |
| 12/26/2024 | $86.44 | $87.40 (1.11%) | $88.00 | $86.25 | 115,319 | $949.41 M |
| 12/24/2024 | $86.48 | $86.64 (0.19%) | $87.05 | $85.96 | 100,300 | $941.16 M |
| 12/23/2024 | $86.30 | $86.25 (-0.06%) | $86.74 | $85.91 | 189,689 | $936.92 M |
| 12/20/2024 | $86.05 | $86.75 (0.81%) | $88.08 | $86.05 | 368,907 | $942.35 M |
| 12/19/2024 | $85.93 | $86.87 (1.09%) | $88.83 | $85.93 | 303,585 | $943.66 M |
| 12/18/2024 | $87.45 | $86.14 (-1.5%) | $87.70 | $85.75 | 343,320 | $935.73 M |
| 12/17/2024 | $86.68 | $86.25 (-0.5%) | $87.94 | $85.75 | 229,600 | $936.92 M |
| 12/16/2024 | $87.68 | $86.04 (-1.87%) | $89.00 | $86.00 | 300,700 | $934.64 M |
| 12/13/2024 | $86.03 | $87.38 (1.57%) | $88.07 | $85.65 | 817,000 | $949.20 M |
| 12/12/2024 | $87.18 | $86.25 (-1.07%) | $88.50 | $86.02 | 513,521 | $936.92 M |
| 12/11/2024 | $89.00 | $87.18 (-2.04%) | $89.05 | $87.00 | 723,425 | $947.02 M |
| 12/10/2024 | $86.75 | $88.02 (1.46%) | $89.98 | $86.30 | 1.67 M | $956.15 M |
| 12/09/2024 | $86.24 | $77.01 (-10.7%) | $86.46 | $76.79 | 203,334 | $836.55 M |
| 12/06/2024 | $87.50 | $86.53 (-1.11%) | $87.95 | $85.31 | 119,857 | $939.96 M |
| 12/05/2024 | $88.83 | $85.86 (-3.34%) | $89.78 | $85.86 | 158,500 | $932.68 M |
| 12/04/2024 | $86.78 | $89.07 (2.64%) | $89.86 | $85.78 | 189,406 | $967.55 M |
| 12/03/2024 | $86.26 | $85.88 (-0.44%) | $86.50 | $82.26 | 239,621 | $932.90 M |
| 12/02/2024 | $91.56 | $86.84 (-5.16%) | $91.60 | $85.70 | 247,100 | $943.33 M |
| 11/29/2024 | $88.36 | $91.70 (3.78%) | $91.85 | $86.60 | 175,600 | $996.12 M |
| 11/27/2024 | $88.99 | $86.56 (-2.73%) | $90.00 | $84.17 | 180,700 | $940.29 M |
| 11/26/2024 | $84.22 | $86.64 (2.87%) | $87.39 | $82.98 | 143,400 | $941.16 M |
| 11/25/2024 | $88.40 | $86.65 (-1.98%) | $89.72 | $83.77 | 206,938 | $941.27 M |
| 11/22/2024 | $80.99 | $87.18 (7.64%) | $87.39 | $80.18 | 183,022 | $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 |