Indicators

Moneylion Inc (NY: ML )

71.86 +1.68 (+2.39%)

Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2024	72.30	72.53	67.93	70.18	328,666	-2.84(-3.89%)
Jun 25, 2024	72.48	78.34	72.15	73.02	290,303	+1.13(+1.57%)
Jun 24, 2024	73.57	74.70	71.35	71.89	138,976	-1.95(-2.64%)
Jun 21, 2024	75.80	76.01	73.26	73.84	160,773	-1.76(-2.33%)
Jun 20, 2024	77.59	78.45	73.50	75.60	245,279	-2.10(-2.70%)
Jun 18, 2024	80.04	82.19	77.07	77.70	217,641	-2.33(-2.91%)
Jun 17, 2024	85.01	85.36	77.40	80.03	274,953	-5.33(-6.24%)
Jun 14, 2024	87.00	88.52	85.02	85.36	120,685	-2.58(-2.93%)
Jun 13, 2024	92.72	94.00	84.85	87.94	272,085	-4.06(-4.41%)
Jun 12, 2024	87.80	92.28	87.50	92.00	327,079	+8.55(+10.25%)
Jun 11, 2024	81.71	84.09	79.31	83.45	163,651	+0.10(+0.12%)
Jun 10, 2024	86.87	88.10	83.29	83.35	136,482	-4.01(-4.59%)
Jun 07, 2024	84.80	90.50	84.00	87.36	120,497	+1.10(+1.28%)
Jun 06, 2024	91.29	93.57	85.78	86.26	136,546	-5.22(-5.71%)
Jun 05, 2024	90.00	92.35	87.57	91.48	152,513	+1.69(+1.88%)
Jun 04, 2024	92.87	94.34	88.73	89.79	194,955	-4.32(-4.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.