0.00
price down icon100.00%   -85.90
 
loading

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 April 17, 2025, is $0.00.
  • Moneylion Inc all-time high stock price is $192.00, occurred on November 08, 2021.
  • The lowest Moneylion Inc stock price recorded was $0.00 on April 17, 2025. Since then, Moneylion Inc's stock price has risen over to $0.00 now.
  • The 52-week high stock price for ML is $106.82, representing a increase from the current share price, occurred on May 30, 2024.
  • The 52-week low stock price for ML is $0.00, indicating a decrease from the current share price, occurred on April 17, 2025.
  • The closing price of Moneylion Inc (ML) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 17, 2025 $0.00 $0.00 $0.00 0.00 -100.00%
Apr 16, 2025 $86.39 $85.29 $1.10 2,715,968.0 +0.23%
Apr 15, 2025 $86.00 $85.00 $1.00 347,869.0 +0.53%
Apr 14, 2025 $86.00 $84.27 $1.73 921,328.0 -0.19%
Apr 11, 2025 $85.63 $84.69 $0.935 235,130.0 +0.47%
Apr 10, 2025 $86.50 $84.80 $1.70 373,359.0 -1.35%
Apr 09, 2025 $86.87 $84.50 $2.37 218,313.0 +0.63%
Apr 08, 2025 $87.03 $85.14 $1.89 175,575.0 +0.49%
Apr 07, 2025 $85.30 $83.73 $1.56 238,895.0 -0.64%
Apr 04, 2025 $86.45 $83.40 $3.05 289,090.0 -0.86%
Apr 03, 2025 $86.95 $86.00 $0.95 88,463.0 -0.54%
Apr 02, 2025 $86.98 $86.20 $0.78 89,446.0 +0.36%
Apr 01, 2025 $86.84 $86.02 $0.8234 87,970.0 +0.17%
Mar 31, 2025 $86.77 $85.82 $0.95 104,337.0 -0.29%
Mar 28, 2025 $87.53 $86.32 $1.21 92,736.0 -0.69%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $87.03 $0.00 $87.03 5,781,406.0 -100.00%
Mar, 2025 $88.51 $85.47 $3.04 2,809,883.0 -0.70%
Feb, 2025 $88.03 $85.18 $2.84 3,053,624.0 +0.16%
Jan, 2025 $88.17 $85.23 $2.94 3,059,982.0 +1.13%

Moneylion Inc Stock (ML) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $91.60 $76.79 $14.81 7,098,062.0 -5.89%
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%
$368.71
price up icon 5.24%
$97.12
price up icon 2.10%
software_application ADP
$291.76
price down icon 0.95%
$178.98
price up icon 1.67%
$367.72
price up icon 1.89%
$77.75
price down icon 0.45%
Cap:     |  Volume (24h):