MoneyLion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	41.11	41.13	40.80	41.00	41.00	0.69%	2,822,065
Aug 6, 2025	40.60	40.76	40.58	40.72	40.72	0.77%	6,677,308
Aug 5, 2025	40.42	40.47	40.25	40.41	40.41	0.10%	2,464,693
Aug 4, 2025	40.20	40.37	40.20	40.37	40.37	1.43%	3,941,089
Aug 1, 2025	39.80	39.85	39.54	39.80	39.80	-0.30%	4,563,019
Jul 31, 2025	40.12	40.17	39.84	39.92	39.92	-0.99%	2,922,345
Jul 30, 2025	40.47	40.57	40.15	40.32	40.32	-0.67%	3,163,596
Jul 29, 2025	40.66	40.66	40.50	40.59	40.59	-0.10%	2,602,985
Jul 28, 2025	40.84	40.85	40.54	40.63	40.63	-1.43%	3,250,435
Jul 25, 2025	40.99	41.23	40.95	41.22	41.22	-0.17%	2,859,539
Jul 24, 2025	41.36	41.46	41.27	41.29	41.29	-0.70%	3,539,444
Jul 23, 2025	41.18	41.58	41.14	41.58	41.58	2.24%	4,871,388
Jul 22, 2025	40.49	40.69	40.38	40.67	40.67	0.52%	2,621,098
Jul 21, 2025	40.43	40.65	40.37	40.46	40.46	0.60%	4,929,996
Jul 18, 2025	40.47	40.50	40.18	40.22	40.22	-0.25%	2,466,182
Jul 17, 2025	40.10	40.34	40.06	40.32	40.32	0.27%	6,315,046
Jul 16, 2025	40.03	40.22	39.88	40.21	40.21	0.53%	4,797,231
Jul 15, 2025	40.45	40.45	39.99	40.00	40.00	-1.06%	3,192,099
Jul 14, 2025	40.25	40.44	40.24	40.43	40.43	0.12%	3,239,761
Jul 11, 2025	40.43	40.45	40.31	40.38	40.38	-0.86%	2,617,491
Jul 10, 2025	40.62	40.74	40.53	40.73	40.73	0.07%	4,325,673
Jul 9, 2025	40.59	40.71	40.49	40.70	40.70	0.69%	2,429,944
Jul 8, 2025	40.25	40.47	40.21	40.42	40.42	0.70%	3,586,830
Jul 7, 2025	40.32	40.41	40.04	40.14	40.14	-1.23%	3,393,905
Jul 3, 2025	40.56	40.69	40.53	40.64	40.64	0.15%	1,501,855
Jul 2, 2025	40.31	40.58	40.25	40.58	40.58	0.35%	3,133,788
Jul 1, 2025	40.39	40.49	40.33	40.44	40.44	-0.12%	4,175,869
Jun 30, 2025	40.34	40.52	40.26	40.49	40.49	0.27%	2,570,113
Jun 27, 2025	40.33	40.52	40.19	40.38	40.38	0.62%	4,258,972
Jun 26, 2025	39.96	40.13	39.90	40.13	40.13	1.24%	5,664,357
Jun 25, 2025	39.69	39.70	39.56	39.64	39.64	-0.63%	3,954,686
Jun 24, 2025	39.67	39.91	39.62	39.89	39.89	1.42%	3,579,111
Jun 23, 2025	38.81	39.35	38.76	39.33	39.33	-0.98%	2,776,452
Jun 20, 2025	40.05	40.06	39.71	39.72	39.05	-0.82%	3,197,442
Jun 18, 2025	40.08	40.25	39.96	40.05	39.38	0.25%	5,335,656
Jun 17, 2025	40.32	40.33	39.92	39.95	39.28	-1.26%	3,553,175
Jun 16, 2025	40.60	40.80	40.44	40.46	39.78	0.55%	2,478,313
Jun 13, 2025	40.26	40.47	40.15	40.24	39.56	-1.25%	2,548,426
Jun 12, 2025	40.63	40.77	40.61	40.75	40.07	0.82%	1,988,971
Jun 11, 2025	40.52	40.61	40.39	40.42	39.74	-0.05%	2,294,664
Jun 10, 2025	40.51	40.52	40.33	40.44	39.76	0.15%	7,884,699
Jun 9, 2025	40.35	40.50	40.31	40.38	39.70	0.10%	2,895,029
Jun 6, 2025	40.33	40.39	40.25	40.34	39.66	0.30%	1,862,074
Jun 5, 2025	40.36	40.41	40.15	40.22	39.55	-0.02%	3,007,826
Jun 4, 2025	40.12	40.33	40.12	40.23	39.55	0.52%	2,107,562
Jun 3, 2025	39.94	40.06	39.82	40.02	39.35	-0.67%	2,731,467
Jun 2, 2025	39.91	40.30	39.82	40.29	39.61	1.21%	3,188,166
May 30, 2025	39.77	39.87	39.54	39.81	39.14	0.08%	2,434,036
May 29, 2025	39.83	39.84	39.60	39.78	39.11	0.38%	2,170,639
May 28, 2025	39.67	39.73	39.55	39.63	38.96	-0.88%	2,750,188