ストックスクリーナーアプリを入手
86.75
0.14%
-0.12
アフターアワーズ：
86.75
Moneylion Inc (ML) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $88.08 | $86.05 | $2.03 | 410,785.0 | -0.14% |
| 2024-12-19 | $88.83 | $85.93 | $2.90 | 303,180.0 | +0.85% |
| 2024-12-18 | $87.70 | $85.75 | $1.95 | 320,372.0 | -0.13% |
| 2024-12-17 | $87.94 | $85.75 | $2.19 | 227,101.0 | +0.24% |
| 2024-12-16 | $89.00 | $86.00 | $3.00 | 297,006.0 | -1.53% |
| 2024-12-13 | $88.07 | $85.65 | $2.42 | 815,691.0 | +1.31% |
| 2024-12-12 | $88.50 | $86.02 | $2.48 | 497,185.0 | -1.07% |
| 2024-12-11 | $89.05 | $87.00 | $2.05 | 718,123.0 | -0.95% |
| 2024-12-10 | $89.98 | $86.30 | $3.68 | 1,658,064.0 | +14.30% |
| 2024-12-09 | $86.46 | $76.79 | $9.67 | 202,332.0 | -11.00% |
| 2024-12-06 | $87.95 | $85.31 | $2.65 | 119,587.0 | +0.78% |
| 2024-12-05 | $89.78 | $85.86 | $3.92 | 158,002.0 | -3.60% |
| 2024-12-04 | $89.86 | $85.78 | $4.08 | 186,874.0 | +3.71% |
| 2024-12-03 | $86.50 | $82.26 | $4.24 | 238,610.0 | -1.11% |
| 2024-12-02 | $91.60 | $85.70 | $5.90 | 245,599.0 | -5.30% |
| 2024-11-29 | $91.85 | $86.60 | $5.25 | 175,058.0 | +5.94% |
| 2024-11-27 | $90.00 | $84.17 | $5.83 | 179,249.0 | -0.09% |
| 2024-11-26 | $87.39 | $82.98 | $4.41 | 142,942.0 | -0.01% |
| 2024-11-25 | $89.72 | $83.77 | $5.95 | 203,334.0 | -0.61% |
| 2024-11-22 | $87.39 | $80.17 | $7.22 | 180,990.0 | +8.65% |
Moneylion Inc (ML) 株の年ごとの株価履歴
この詳細な分析では、Moneylion Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はML株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Moneylion Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のMoneylion Inc (ML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $91.60 | $76.79 | $14.81 | 6,809,296.0 | -5.40% |
| 2024-11 | $91.85 | $42.10 | $49.75 | 5,367,344.0 | +113.40% |
| 2024-10 | $49.53 | $36.65 | $12.88 | 3,371,785.0 | +3.42% |
| 2024-09 | $45.38 | $38.54 | $6.84 | 3,314,695.0 | -10.49% |
| 2024-08 | $70.03 | $41.07 | $28.96 | 5,636,710.0 | -32.65% |
| 2024-07 | $88.73 | $62.49 | $26.24 | 5,184,473.0 | -6.28% |
| 2024-06 | $101.6 | $67.93 | $33.66 | 5,183,238.0 | -25.34% |
| 2024-05 | $106.8 | $64.36 | $42.46 | 4,241,251.0 | +48.54% |
| 2024-04 | $87.00 | $63.80 | $23.20 | 3,212,671.0 | -7.02% |
| 2024-03 | $79.26 | $48.61 | $30.65 | 5,132,421.0 | +42.53% |
| 2024-02 | $53.00 | $43.81 | $9.19 | 1,901,849.0 | +8.52% |
| 2024-01 | $66.98 | $44.57 | $22.41 | 3,561,399.0 | -26.45% |
2023年のMoneylion Inc (ML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $66.47 | $40.74 | $25.73 | 3,284,410.0 | +52.09% |
| 2023-11 | $41.67 | $17.92 | $23.75 | 2,256,321.0 | +114.24% |
| 2023-10 | $22.76 | $17.40 | $5.36 | 1,141,385.0 | -11.09% |
| 2023-09 | $25.18 | $18.01 | $7.17 | 1,389,079.0 | -3.31% |
| 2023-08 | $22.90 | $11.86 | $11.04 | 1,480,282.0 | +55.85% |
| 2023-07 | $14.57 | $10.75 | $3.82 | 807,165.0 | +19.57% |
| 2023-06 | $13.17 | $10.11 | $3.06 | 1,576,377.0 | +7.81% |
| 2023-05 | $22.92 | $9.20 | $13.72 | 2,403,888.0 | +19.78% |
| 2023-04 | $17.58 | $7.50 | $10.08 | 1,122,768.9 | -45.40% |
| 2023-03 | $23.11 | $14.10 | $9.01 | 449,835.5 | -15.10% |
| 2023-02 | $27.30 | $19.80 | $7.50 | 320,550.8 | -15.03% |
| 2023-01 | $26.98 | $17.45 | $9.53 | 398,544.9 | +26.95% |
2022年のMoneylion Inc (ML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $23.15 | $13.30 | $9.86 | 1,000,972.2 | -16.96% |
| 2022-11 | $37.50 | $19.80 | $17.70 | 659,992.8 | -33.34% |
| 2022-10 | $36.60 | $25.70 | $10.91 | 456,558.0 | +25.48% |
| 2022-09 | $46.05 | $23.46 | $22.59 | 899,487.7 | -37.58% |
| 2022-08 | $81.90 | $39.00 | $42.90 | 840,680.8 | -8.92% |
| 2022-07 | $47.70 | $35.10 | $12.60 | 508,478.4 | +18.94% |
| 2022-06 | $56.40 | $39.00 | $17.40 | 1,613,723.9 | -25.00% |
| 2022-05 | $67.80 | $35.10 | $32.70 | 1,188,456.8 | -15.38% |
| 2022-04 | $78.30 | $55.50 | $22.80 | 581,816.0 | -17.13% |
| 2022-03 | $91.05 | $54.00 | $37.05 | 1,018,935.9 | +4.15% |
| 2022-02 | $81.90 | $57.30 | $24.60 | 461,792.9 | -6.23% |
| 2022-01 | $127.2 | $67.50 | $59.70 | 725,544.4 | -36.23% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):