Get the Stockscreener App
80.99
2.56%
2.02
After Hours:
81.12
0.13
+0.16%
Moneylion Inc Stock (ML) Price History
The historical daily chart and data for Moneylion Inc stock (ML), show that the latest closing stock price as of November 18, 2024, is $80.99.
- Moneylion Inc all-time high stock price is $192.00, occurred on November 08, 2021.
- The lowest Moneylion Inc stock price recorded was $7.50 on April 25, 2023. Since then, Moneylion Inc's stock price has risen over 979.87% to $80.99 now.
- The 52-week high stock price for ML is $106.82, representing a 31.89% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for ML is $31.76, indicating a -60.79% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Moneylion Inc (ML) stock in the beginning of 2023 was $119.10. The stock closed the year at $18.60, a loss of over -84.38% for the year.
The table below shows more information about ML historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $81.39 | $77.33 | $4.06 | 188,288.0 | +2.56% |
| Nov 15, 2024 | $80.62 | $77.36 | $3.26 | 282,585.0 | -1.42% |
| Nov 14, 2024 | $85.20 | $79.37 | $5.83 | 275,495.0 | -5.05% |
| Nov 13, 2024 | $90.55 | $84.08 | $6.47 | 301,784.0 | -2.52% |
| Nov 12, 2024 | $86.89 | $78.75 | $8.14 | 287,516.0 | +6.09% |
| Nov 11, 2024 | $83.35 | $75.95 | $7.39 | 417,365.0 | +0.82% |
| Nov 08, 2024 | $81.09 | $69.17 | $11.92 | 493,002.0 | +16.87% |
| Nov 07, 2024 | $70.00 | $52.87 | $17.13 | 852,520.0 | +24.85% |
| Nov 06, 2024 | $55.76 | $49.18 | $6.58 | 553,319.0 | +18.53% |
| Nov 05, 2024 | $48.15 | $44.32 | $3.83 | 159,139.0 | +5.76% |
| Nov 04, 2024 | $44.26 | $42.10 | $2.16 | 145,499.0 | +3.56% |
| Nov 01, 2024 | $44.29 | $42.10 | $2.19 | 109,013.0 | -0.58% |
| Oct 31, 2024 | $43.46 | $42.14 | $1.32 | 125,763.0 | -1.06% |
| Oct 30, 2024 | $45.27 | $43.35 | $1.92 | 73,326.0 | -1.23% |
| Oct 29, 2024 | $45.91 | $43.83 | $2.08 | 118,505.0 | -4.64% |
| Oct 28, 2024 | $47.27 | $45.65 | $1.62 | 103,131.0 | +1.47% |
| Oct 25, 2024 | $48.03 | $45.21 | $2.82 | 157,925.0 | +0.33% |
| Oct 24, 2024 | $47.50 | $44.54 | $2.96 | 121,788.0 | +0.24% |
| Oct 23, 2024 | $46.75 | $44.23 | $2.52 | 142,187.0 | -4.20% |
| Oct 22, 2024 | $47.76 | $45.74 | $2.02 | 89,641.0 | +0.45% |
Moneylion Inc Stock (ML) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Moneylion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ML shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Moneylion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Moneylion Inc Stock (ML) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $90.55 | $42.10 | $48.45 | 4,253,813.0 | +88.48% |
| Oct, 2024 | $49.53 | $36.65 | $12.88 | 3,371,785.0 | +3.42% |
| Sep, 2024 | $45.38 | $38.54 | $6.84 | 3,314,695.0 | -10.49% |
| Aug, 2024 | $70.03 | $41.07 | $28.96 | 5,636,710.0 | -32.65% |
| Jul, 2024 | $88.73 | $62.49 | $26.24 | 5,184,473.0 | -6.28% |
| Jun, 2024 | $101.6 | $67.93 | $33.66 | 5,183,238.0 | -25.34% |
| May, 2024 | $106.8 | $64.36 | $42.46 | 4,241,251.0 | +48.54% |
| Apr, 2024 | $87.00 | $63.80 | $23.20 | 3,212,671.0 | -7.02% |
| Mar, 2024 | $79.26 | $48.61 | $30.65 | 5,132,421.0 | +42.53% |
| Feb, 2024 | $53.00 | $43.81 | $9.19 | 1,901,849.0 | +8.52% |
| Jan, 2024 | $66.98 | $44.57 | $22.41 | 3,561,399.0 | -26.45% |
Moneylion Inc Stock (ML) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.47 | $40.74 | $25.73 | 3,284,410.0 | +52.09% |
| Nov, 2023 | $41.67 | $17.92 | $23.75 | 2,256,321.0 | +114.24% |
| Oct, 2023 | $22.76 | $17.40 | $5.36 | 1,141,385.0 | -11.09% |
| Sep, 2023 | $25.18 | $18.01 | $7.17 | 1,389,079.0 | -3.31% |
| Aug, 2023 | $22.90 | $11.86 | $11.04 | 1,480,282.0 | +55.85% |
| Jul, 2023 | $14.57 | $10.75 | $3.82 | 807,165.0 | +19.57% |
| Jun, 2023 | $13.17 | $10.11 | $3.06 | 1,576,377.0 | +7.81% |
| May, 2023 | $22.92 | $9.20 | $13.72 | 2,403,888.0 | +19.78% |
| Apr, 2023 | $17.58 | $7.50 | $10.08 | 1,122,768.9 | -45.40% |
| Mar, 2023 | $23.11 | $14.10 | $9.01 | 449,835.5 | -15.10% |
| Feb, 2023 | $27.30 | $19.80 | $7.50 | 320,550.8 | -15.03% |
| Jan, 2023 | $26.98 | $17.45 | $9.53 | 398,544.9 | +26.95% |
Moneylion Inc Stock (ML) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.15 | $13.30 | $9.86 | 1,000,972.2 | -16.96% |
| Nov, 2022 | $37.50 | $19.80 | $17.70 | 659,992.8 | -33.34% |
| Oct, 2022 | $36.60 | $25.70 | $10.91 | 456,558.0 | +25.48% |
| Sep, 2022 | $46.05 | $23.46 | $22.59 | 899,487.7 | -37.58% |
| Aug, 2022 | $81.90 | $39.00 | $42.90 | 840,680.8 | -8.92% |
| Jul, 2022 | $47.70 | $35.10 | $12.60 | 508,478.4 | +18.94% |
| Jun, 2022 | $56.40 | $39.00 | $17.40 | 1,613,723.9 | -25.00% |
| May, 2022 | $67.80 | $35.10 | $32.70 | 1,188,456.8 | -15.38% |
| Apr, 2022 | $78.30 | $55.50 | $22.80 | 581,816.0 | -17.13% |
| Mar, 2022 | $91.05 | $54.00 | $37.05 | 1,018,935.9 | +4.15% |
| Feb, 2022 | $81.90 | $57.30 | $24.60 | 461,792.9 | -6.23% |
| Jan, 2022 | $127.2 | $67.50 | $59.70 | 725,544.4 | -36.23% |
1.59%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):