Get the Stockscreener App
86.97
0.36%
0.31
Pre-market:
85.88
-1.09
-1.25%
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 02, 2025, is $86.97.
- 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 1,060% to $86.97 now.
- The 52-week high stock price for ML is $106.82, representing a 22.82% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for ML is $36.65, indicating a -57.86% decrease from the current share price, occurred on October 03, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Mar 27, 2025 | $87.89 | $87.25 | $0.645 | 86,961.0 | -0.42% |
| Mar 26, 2025 | $88.19 | $87.65 | $0.54 | 89,436.0 | -0.32% |
| Mar 25, 2025 | $88.39 | $87.74 | $0.65 | 71,963.0 | +0.05% |
| Mar 24, 2025 | $88.18 | $87.68 | $0.50 | 136,619.0 | +0.28% |
| Mar 21, 2025 | $88.42 | $87.62 | $0.80 | 124,005.0 | -0.63% |
| Mar 20, 2025 | $88.51 | $87.86 | $0.65 | 79,230.0 | +0.09% |
| Mar 19, 2025 | $88.50 | $87.11 | $1.39 | 214,857.0 | +0.67% |
| Mar 18, 2025 | $87.74 | $86.75 | $0.99 | 143,847.0 | +0.59% |
| Mar 17, 2025 | $87.22 | $86.11 | $1.11 | 118,680.0 | +0.93% |
| Mar 14, 2025 | $86.78 | $86.04 | $0.74 | 58,822.0 | +0.09% |
| Mar 13, 2025 | $86.56 | $85.80 | $0.76 | 154,720.0 | +0.26% |
| Mar 12, 2025 | $87.99 | $85.47 | $2.52 | 198,949.0 | -1.26% |
| Mar 11, 2025 | $87.96 | $86.86 | $1.10 | 153,120.0 | +0.00% |
| Mar 10, 2025 | $87.68 | $86.27 | $1.41 | 172,496.0 | -0.75% |
| Mar 07, 2025 | $88.00 | $86.15 | $1.85 | 183,117.0 | +0.24% |
| Mar 06, 2025 | $87.96 | $87.10 | $0.86 | 117,068.0 | -0.51% |
| Mar 05, 2025 | $88.20 | $86.84 | $1.36 | 254,283.0 | +0.70% |
| Mar 04, 2025 | $87.50 | $87.28 | $0.22 | 69,038.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $86.98 | $86.02 | $0.9634 | 266,862.0 | +0.53% |
| 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% |
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):