Get the Stockscreener App
86.75
0.14%
-0.12
After Hours:
86.75
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 December 20, 2024, is $86.75.
- 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 1,057% to $86.75 now.
- The 52-week high stock price for ML is $106.82, representing a 23.14% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for ML is $36.65, indicating a -57.75% decrease from the current share price, occurred on October 03, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $88.08 | $86.05 | $2.03 | 410,785.0 | -0.14% |
| Dec 19, 2024 | $88.83 | $85.93 | $2.90 | 303,180.0 | +0.85% |
| Dec 18, 2024 | $87.70 | $85.75 | $1.95 | 320,372.0 | -0.13% |
| Dec 17, 2024 | $87.94 | $85.75 | $2.19 | 227,101.0 | +0.24% |
| Dec 16, 2024 | $89.00 | $86.00 | $3.00 | 297,006.0 | -1.53% |
| Dec 13, 2024 | $88.07 | $85.65 | $2.42 | 815,691.0 | +1.31% |
| Dec 12, 2024 | $88.50 | $86.02 | $2.48 | 497,185.0 | -1.07% |
| Dec 11, 2024 | $89.05 | $87.00 | $2.05 | 718,123.0 | -0.95% |
| Dec 10, 2024 | $89.98 | $86.30 | $3.68 | 1,658,064.0 | +14.30% |
| Dec 09, 2024 | $86.46 | $76.79 | $9.67 | 202,332.0 | -11.00% |
| Dec 06, 2024 | $87.95 | $85.31 | $2.65 | 119,587.0 | +0.78% |
| Dec 05, 2024 | $89.78 | $85.86 | $3.92 | 158,002.0 | -3.60% |
| Dec 04, 2024 | $89.86 | $85.78 | $4.08 | 186,874.0 | +3.71% |
| Dec 03, 2024 | $86.50 | $82.26 | $4.24 | 238,610.0 | -1.11% |
| Dec 02, 2024 | $91.60 | $85.70 | $5.90 | 245,599.0 | -5.30% |
| Nov 29, 2024 | $91.85 | $86.60 | $5.25 | 175,058.0 | +5.94% |
| Nov 27, 2024 | $90.00 | $84.17 | $5.83 | 179,249.0 | -0.09% |
| Nov 26, 2024 | $87.39 | $82.98 | $4.41 | 142,942.0 | -0.01% |
| Nov 25, 2024 | $89.72 | $83.77 | $5.95 | 203,334.0 | -0.61% |
| Nov 22, 2024 | $87.39 | $80.17 | $7.22 | 180,990.0 | +8.65% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $91.60 | $76.79 | $14.81 | 6,809,296.0 | -5.40% |
| Nov, 2024 | $91.85 | $42.10 | $49.75 | 5,367,344.0 | +113.40% |
| 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% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):