86.97
price up icon0.36%   0.31
pre-market  시장 영업 전:  85.88   -1.09   -1.25%
loading

Moneylion Inc 주식 (ML) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $86.98 $86.20 $0.78 89,446.0 +0.36%
2025-04-01 $86.84 $86.02 $0.8234 87,970.0 +0.17%
2025-03-31 $86.77 $85.82 $0.95 104,337.0 -0.29%
2025-03-28 $87.53 $86.32 $1.21 92,736.0 -0.69%
2025-03-27 $87.89 $87.25 $0.645 86,961.0 -0.42%
2025-03-26 $88.19 $87.65 $0.54 89,436.0 -0.32%
2025-03-25 $88.39 $87.74 $0.65 71,963.0 +0.05%
2025-03-24 $88.18 $87.68 $0.50 136,619.0 +0.28%
2025-03-21 $88.42 $87.62 $0.80 124,005.0 -0.63%
2025-03-20 $88.51 $87.86 $0.65 79,230.0 +0.09%
2025-03-19 $88.50 $87.11 $1.39 214,857.0 +0.67%
2025-03-18 $87.74 $86.75 $0.99 143,847.0 +0.59%
2025-03-17 $87.22 $86.11 $1.11 118,680.0 +0.93%
2025-03-14 $86.78 $86.04 $0.74 58,822.0 +0.09%
2025-03-13 $86.56 $85.80 $0.76 154,720.0 +0.26%
2025-03-12 $87.99 $85.47 $2.52 198,949.0 -1.26%
2025-03-11 $87.96 $86.86 $1.10 153,120.0 +0.00%
2025-03-10 $87.68 $86.27 $1.41 172,496.0 -0.75%
2025-03-07 $88.00 $86.15 $1.85 183,117.0 +0.24%
2025-03-06 $87.96 $87.10 $0.86 117,068.0 -0.51%
2025-03-05 $88.20 $86.84 $1.36 254,283.0 +0.70%
2025-03-04 $87.50 $87.28 $0.22 69,038.0 +0.45%

Moneylion Inc 주식 (ML) 연도별 가격 이력

이 심층 분석에서는 Moneylion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ML 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Moneylion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Moneylion Inc 주식 (ML) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $86.98 $86.02 $0.9634 266,862.0 +0.53%
2025-03 $88.51 $85.47 $3.04 2,809,883.0 -0.70%
2025-02 $88.03 $85.18 $2.84 3,053,624.0 +0.16%
2025-01 $88.17 $85.23 $2.94 3,059,982.0 +1.13%

Moneylion Inc 주식 (ML) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $91.60 $76.79 $14.81 7,098,062.0 -5.89%
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%

Moneylion Inc 주식 (ML) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
software_application APP
$290.39
price up icon 2.72%
$173.18
price up icon 1.09%
software_application ADP
$307.23
price up icon 0.23%
$100.65
price up icon 3.08%
$74.50
price up icon 2.07%
$385.78
price up icon 0.67%
자본화:     |  볼륨(24시간):