MoneyLion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.60	33.60	33.33	33.43	-	-0.98%	75,872
Jul 31, 2025	34.07	34.20	33.72	33.76	33.76	-0.53%	100,777
Jul 30, 2025	34.17	34.17	33.79	33.94	33.94	-0.99%	75,594
Jul 29, 2025	34.27	34.33	34.11	34.28	34.11	0.38%	75,576
Jul 28, 2025	34.46	34.46	34.09	34.15	33.98	-1.16%	122,576
Jul 25, 2025	34.57	34.70	34.28	34.55	34.38	-0.23%	61,723
Jul 24, 2025	34.92	34.92	34.62	34.63	34.46	-0.43%	80,434
Jul 23, 2025	34.39	34.80	34.39	34.78	34.61	1.49%	112,632
Jul 22, 2025	34.39	34.39	34.02	34.27	34.10	0.18%	131,090
Jul 21, 2025	34.27	34.44	33.88	34.21	34.04	0.41%	163,257
Jul 18, 2025	34.15	34.30	34.00	34.07	33.90	-0.44%	75,468
Jul 17, 2025	34.15	34.25	33.88	34.22	34.05	0.41%	87,653
Jul 16, 2025	34.25	34.25	33.75	34.08	33.91	0.06%	94,429
Jul 15, 2025	34.25	34.26	33.90	34.06	33.89	-0.06%	84,098
Jul 14, 2025	34.02	34.13	33.88	34.08	33.91	0.21%	69,784
Jul 11, 2025	33.81	34.08	33.81	34.01	33.84	-0.56%	102,523
Jul 10, 2025	34.26	34.27	33.93	34.20	34.03	-0.32%	83,836
Jul 9, 2025	34.23	34.39	34.17	34.31	34.14	0.50%	106,117
Jul 8, 2025	34.33	34.33	34.04	34.14	33.97	-0.12%	92,235
Jul 7, 2025	34.34	34.35	34.06	34.18	34.01	-0.73%	75,671
Jul 3, 2025	34.19	34.48	34.19	34.43	34.26	0.47%	31,485
Jul 2, 2025	34.12	34.40	34.00	34.27	34.10	0.20%	90,303
Jul 1, 2025	34.31	34.40	34.07	34.20	34.03	-0.47%	96,106
Jun 30, 2025	34.33	34.41	34.01	34.36	34.19	0.29%	159,277
Jun 27, 2025	34.40	34.40	34.03	34.26	34.09	-0.20%	107,392
Jun 26, 2025	34.11	34.33	34.06	34.33	33.99	1.36%	109,172
Jun 25, 2025	34.45	34.45	33.74	33.87	33.54	-0.56%	69,430
Jun 24, 2025	33.85	34.12	33.54	34.06	33.72	1.88%	95,689
Jun 23, 2025	33.21	33.46	33.00	33.43	33.10	0.27%	112,385
Jun 20, 2025	33.77	33.77	33.22	33.34	33.01	-0.83%	135,367
Jun 18, 2025	33.73	33.77	33.55	33.62	33.29	0.09%	104,548
Jun 17, 2025	33.80	33.80	33.56	33.59	33.26	-0.91%	143,555
Jun 16, 2025	33.85	34.12	33.82	33.90	33.57	1.01%	74,305
Jun 13, 2025	33.65	33.81	33.49	33.56	33.23	-1.12%	90,734
Jun 12, 2025	33.63	33.94	33.60	33.94	33.60	1.01%	85,545
Jun 11, 2025	33.65	33.74	33.43	33.60	33.27	0.21%	95,346
Jun 10, 2025	33.58	33.66	33.38	33.53	33.20	-0.24%	211,675
Jun 9, 2025	33.60	33.76	33.50	33.61	33.28	0.03%	124,896
Jun 6, 2025	33.68	33.68	33.50	33.60	33.27	0.15%	85,691
Jun 5, 2025	33.73	33.73	33.50	33.55	33.22	0.09%	68,325
Jun 4, 2025	33.64	33.80	33.52	33.52	33.19	0.06%	80,821
Jun 3, 2025	33.52	33.57	33.28	33.50	33.17	-0.18%	149,709
Jun 2, 2025	33.30	33.59	33.25	33.56	33.23	0.78%	148,329
May 30, 2025	33.29	33.31	32.90	33.30	32.97	0.18%	90,431
May 29, 2025	33.33	33.58	33.11	33.24	32.91	-0.51%	71,659
May 28, 2025	33.78	33.78	33.39	33.41	32.91	-1.12%	92,670
May 27, 2025	33.80	33.93	33.70	33.79	33.29	1.11%	113,364
May 23, 2025	32.98	33.47	32.98	33.42	32.92	0.51%	73,183
May 22, 2025	33.17	33.40	33.09	33.25	32.76	-0.18%	49,708
May 21, 2025	33.42	33.63	33.26	33.31	32.81	-0.51%	101,576