77.72
5.33%
+3.93
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 May 17, 2024, is $77.72.
- 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 936.27% to $77.72 now.
- The 52-week high stock price for ML is $87.00, representing a 11.94% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for ML is $9.73, indicating a -87.48% decrease from the current share price, occurred on May 22, 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 |
---|---|---|---|---|---|
May 17, 2024 | $78.89 | $73.22 | $5.67 | 96,658.0 | +5.33% |
May 16, 2024 | $79.63 | $73.79 | $5.84 | 118,681.0 | -7.35% |
May 15, 2024 | $83.00 | $78.79 | $4.21 | 189,838.0 | -1.67% |
May 14, 2024 | $81.82 | $79.53 | $2.29 | 91,847.0 | +0.30% |
May 13, 2024 | $84.80 | $79.30 | $5.50 | 124,599.0 | -0.84% |
May 10, 2024 | $83.61 | $80.40 | $3.21 | 127,281.0 | -0.63% |
May 09, 2024 | $83.11 | $75.91 | $7.20 | 198,906.0 | +5.55% |
May 08, 2024 | $77.83 | $69.27 | $8.56 | 214,425.0 | +8.54% |
May 07, 2024 | $84.99 | $68.32 | $16.67 | 358,688.0 | +0.18% |
May 06, 2024 | $73.83 | $70.45 | $3.38 | 209,034.0 | +0.48% |
May 03, 2024 | $73.32 | $69.28 | $4.04 | 212,823.0 | +3.03% |
May 02, 2024 | $69.13 | $65.57 | $3.56 | 73,818.0 | +2.48% |
May 01, 2024 | $68.82 | $64.36 | $4.46 | 141,408.0 | +1.49% |
Apr 30, 2024 | $68.34 | $65.48 | $2.86 | 182,918.0 | -0.48% |
Apr 29, 2024 | $71.98 | $66.03 | $5.95 | 109,116.0 | -6.06% |
Apr 26, 2024 | $71.80 | $68.60 | $3.20 | 112,348.0 | +3.34% |
Apr 25, 2024 | $69.56 | $66.84 | $2.72 | 88,295.0 | -2.15% |
Apr 24, 2024 | $71.52 | $69.30 | $2.22 | 82,975.0 | -0.47% |
Apr 23, 2024 | $72.00 | $68.38 | $3.62 | 100,491.0 | +2.85% |
Apr 22, 2024 | $70.52 | $67.06 | $3.45 | 94,167.0 | -0.87% |
Apr 19, 2024 | $72.36 | $68.70 | $3.66 | 107,497.0 | -4.48% |
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 |
---|---|---|---|---|---|
May, 2024 | $84.99 | $64.36 | $20.63 | 2,254,664.0 | +17.21% |
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% |
Cap:
|
Volume (24h):