MoneyLion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.53	0.57	0.52	0.55	0.55	5.77%	1,915,700
Aug 6, 2025	0.53	0.53	0.52	0.52	0.52	-	841,900
Aug 5, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	1,260,900
Aug 4, 2025	0.52	0.55	0.52	0.53	0.53	3.92%	2,823,200
Aug 1, 2025	0.53	0.54	0.51	0.51	0.51	-1.92%	1,961,400
Jul 31, 2025	0.52	0.53	0.51	0.52	0.52	-	883,300
Jul 30, 2025	0.51	0.53	0.50	0.52	0.52	1.96%	1,355,800
Jul 29, 2025	0.49	0.53	0.49	0.51	0.51	4.08%	2,945,600
Jul 28, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	1,516,700
Jul 25, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	502,900
Jul 24, 2025	0.50	0.51	0.48	0.49	0.49	-	944,700
Jul 23, 2025	0.47	0.50	0.47	0.49	0.49	4.26%	1,943,500
Jul 22, 2025	0.52	0.53	0.45	0.47	0.47	-9.62%	11,891,100
Jul 21, 2025	0.57	0.58	0.52	0.52	0.52	-8.77%	6,278,100
Jul 18, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	3,169,300
Jul 17, 2025	0.62	0.64	0.59	0.60	0.60	-3.23%	2,811,700
Jul 16, 2025	0.58	0.64	0.58	0.62	0.62	6.90%	4,707,300
Jul 15, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	2,681,000
Jul 14, 2025	0.58	0.59	0.57	0.57	0.57	-	1,770,000
Jul 11, 2025	0.59	0.61	0.57	0.57	0.57	-5.00%	2,684,700
Jul 10, 2025	0.58	0.62	0.58	0.60	0.60	1.69%	3,443,100
Jul 9, 2025	0.63	0.64	0.59	0.59	0.59	-6.35%	4,583,300
Jul 8, 2025	0.63	0.67	0.62	0.63	0.63	1.61%	5,741,900
Jul 7, 2025	0.62	0.63	0.61	0.62	0.62	-1.59%	960,800
Jul 4, 2025	0.62	0.63	0.61	0.63	0.63	1.61%	866,200
Jul 3, 2025	0.59	0.64	0.59	0.62	0.62	5.08%	4,519,600
Jul 2, 2025	0.62	0.63	0.57	0.59	0.59	-9.23%	10,204,300
Jul 1, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	513,300
Jun 30, 2025	0.63	0.65	0.63	0.64	0.64	-	982,400
Jun 27, 2025	0.64	0.65	0.63	0.64	0.64	-	1,029,400
Jun 26, 2025	0.65	0.65	0.64	0.64	0.64	-	617,000
Jun 25, 2025	0.63	0.66	0.63	0.64	0.64	1.59%	12,531,900
Jun 24, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	1,186,800
Jun 23, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	1,895,200
Jun 20, 2025	0.65	0.65	0.62	0.63	0.63	-3.08%	2,600,300
Jun 18, 2025	0.65	0.67	0.64	0.65	0.65	-	2,903,900
Jun 17, 2025	0.67	0.68	0.65	0.65	0.65	-2.99%	2,732,600
Jun 16, 2025	0.72	0.73	0.67	0.67	0.67	-5.63%	7,381,400
Jun 13, 2025	0.73	0.74	0.71	0.71	0.71	-2.74%	1,804,900
Jun 12, 2025	0.71	0.75	0.70	0.73	0.73	2.82%	4,285,800
Jun 11, 2025	0.72	0.74	0.69	0.71	0.71	-	3,139,300
Jun 10, 2025	0.67	0.75	0.64	0.71	0.71	7.58%	9,178,100
Jun 9, 2025	0.66	0.68	0.64	0.66	0.66	-1.49%	2,052,400
Jun 6, 2025	0.71	0.73	0.64	0.67	0.67	-2.90%	7,397,800
Jun 5, 2025	0.63	0.70	0.62	0.69	0.69	9.52%	10,169,100
Jun 4, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	1,217,100
Jun 3, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	1,847,400
Jun 2, 2025	0.63	0.64	0.62	0.63	0.63	-	1,221,600
May 30, 2025	0.64	0.65	0.62	0.63	0.63	-	3,577,200
May 29, 2025	0.64	0.67	0.62	0.63	0.63	-1.56%	3,654,900