MoneyLion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 12, 2025	19.03	19.03	19.03	19.03	-	-
Aug 11, 2025	19.03	19.03	19.03	19.03	19.03	-0.16%
Aug 8, 2025	19.06	19.06	19.06	19.06	19.06	0.16%
Aug 7, 2025	19.03	19.03	19.03	19.03	19.03	0.21%
Aug 6, 2025	18.99	18.99	18.99	18.99	18.99	0.26%
Aug 5, 2025	18.94	18.94	18.94	18.94	18.94	-0.05%
Aug 4, 2025	18.95	18.95	18.95	18.95	18.95	0.96%
Aug 1, 2025	18.77	18.77	18.77	18.77	18.77	-0.37%
Jul 31, 2025	18.84	18.84	18.84	18.84	18.84	-0.26%
Jul 30, 2025	18.89	18.89	18.89	18.89	18.89	-0.37%
Jul 29, 2025	18.96	18.96	18.96	18.96	18.96	0.16%
Jul 28, 2025	18.93	18.93	18.93	18.93	18.93	-0.37%
Jul 25, 2025	19.00	19.00	19.00	19.00	19.00	0.16%
Jul 24, 2025	18.97	18.97	18.97	18.97	18.97	-0.21%
Jul 23, 2025	19.01	19.01	19.01	19.01	19.01	0.69%
Jul 22, 2025	18.88	18.88	18.88	18.88	18.88	0.16%
Jul 21, 2025	18.85	18.85	18.85	18.85	18.85	0.32%
Jul 18, 2025	18.79	18.79	18.79	18.79	18.79	-
Jul 17, 2025	18.79	18.79	18.79	18.79	18.79	0.37%
Jul 16, 2025	18.72	18.72	18.72	18.72	18.72	0.32%
Jul 15, 2025	18.66	18.66	18.66	18.66	18.66	-0.43%
Jul 14, 2025	18.74	18.74	18.74	18.74	18.74	0.05%
Jul 11, 2025	18.73	18.73	18.73	18.73	18.73	-0.53%
Jul 10, 2025	18.83	18.83	18.83	18.83	18.83	0.11%
Jul 9, 2025	18.81	18.81	18.81	18.81	18.81	0.53%
Jul 8, 2025	18.71	18.71	18.71	18.71	18.71	0.11%
Jul 7, 2025	18.69	18.69	18.69	18.69	18.69	-0.64%
Jul 3, 2025	18.81	18.81	18.81	18.81	18.81	0.27%
Jul 2, 2025	18.76	18.76	18.76	18.76	18.76	0.11%
Jul 1, 2025	18.74	18.74	18.74	18.74	18.74	-0.11%
Jun 30, 2025	18.76	18.76	18.76	18.76	18.76	0.32%
Jun 27, 2025	18.70	18.70	18.70	18.70	18.70	0.27%
Jun 26, 2025	18.65	18.65	18.65	18.65	18.65	0.76%
Jun 25, 2025	18.51	18.51	18.51	18.51	18.51	-
Jun 24, 2025	18.51	18.51	18.51	18.51	18.51	0.93%
Jun 23, 2025	18.34	18.34	18.34	18.34	18.34	0.55%
Jun 20, 2025	18.24	18.24	18.24	18.24	18.24	-0.22%
Jun 18, 2025	18.28	18.28	18.28	18.28	18.28	0.11%
Jun 17, 2025	18.26	18.26	18.26	18.26	18.26	-0.38%
Jun 16, 2025	18.33	18.33	18.33	18.33	18.33	0.38%
Jun 13, 2025	18.26	18.26	18.26	18.26	18.26	-0.92%
Jun 12, 2025	18.43	18.43	18.43	18.43	18.43	0.38%
Jun 11, 2025	18.36	18.36	18.36	18.36	18.36	0.11%
Jun 10, 2025	18.34	18.34	18.34	18.34	18.34	0.22%
Jun 9, 2025	18.30	18.30	18.30	18.30	18.30	0.16%
Jun 6, 2025	18.27	18.27	18.27	18.27	18.27	0.11%
Jun 5, 2025	18.25	18.25	18.25	18.25	18.25	-0.11%
Jun 4, 2025	18.27	18.27	18.27	18.27	18.27	0.50%
Jun 3, 2025	18.18	18.18	18.18	18.18	18.18	0.11%
Jun 2, 2025	18.16	18.16	18.16	18.16	18.16	0.28%