MoneyLion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 6, 2025	18.82	18.82	18.82	18.82	18.82	-
Aug 5, 2025	18.82	18.82	18.82	18.82	18.82	0.48%
Aug 4, 2025	18.73	18.73	18.73	18.73	18.73	1.08%
Aug 1, 2025	18.53	18.53	18.53	18.53	18.53	-
Jul 31, 2025	18.53	18.53	18.53	18.53	18.53	-1.23%
Jul 30, 2025	18.76	18.76	18.76	18.76	18.76	-1.11%
Jul 29, 2025	18.97	18.97	18.97	18.97	18.97	1.34%
Jul 28, 2025	18.72	18.72	18.72	18.72	18.72	-1.32%
Jul 25, 2025	18.97	18.97	18.97	18.97	18.97	-0.16%
Jul 24, 2025	19.00	19.00	19.00	19.00	19.00	-0.68%
Jul 23, 2025	19.13	19.13	19.13	19.13	19.13	0.21%
Jul 22, 2025	19.09	19.09	19.09	19.09	19.09	1.33%
Jul 21, 2025	18.84	18.84	18.84	18.84	18.84	0.53%
Jul 18, 2025	18.74	18.74	18.74	18.74	18.74	0.11%
Jul 17, 2025	18.72	18.72	18.72	18.72	18.72	-0.05%
Jul 16, 2025	18.73	18.73	18.73	18.73	18.73	0.64%
Jul 15, 2025	18.61	18.61	18.61	18.61	18.61	-1.17%
Jul 14, 2025	18.83	18.83	18.83	18.83	18.83	0.48%
Jul 11, 2025	18.74	18.74	18.74	18.74	18.74	-0.16%
Jul 10, 2025	18.77	18.77	18.77	18.77	18.77	0.32%
Jul 9, 2025	18.71	18.71	18.71	18.71	18.71	-0.05%
Jul 8, 2025	18.72	18.72	18.72	18.72	18.72	-0.43%
Jul 7, 2025	18.80	18.80	18.80	18.80	18.80	-1.05%
Jul 3, 2025	19.00	19.00	19.00	19.00	19.00	0.05%
Jul 2, 2025	18.99	18.99	18.99	18.99	18.99	0.16%
Jul 1, 2025	18.96	18.96	18.96	18.96	18.96	0.37%
Jun 30, 2025	18.89	18.89	18.89	18.89	18.89	-0.05%
Jun 27, 2025	18.90	18.90	18.90	18.90	18.78	0.21%
Jun 26, 2025	18.86	18.86	18.86	18.86	18.74	0.16%
Jun 25, 2025	18.83	18.83	18.83	18.83	18.71	-1.82%
Jun 24, 2025	19.18	19.18	19.18	19.18	19.06	0.21%
Jun 23, 2025	19.14	19.14	19.14	19.14	19.02	1.22%
Jun 20, 2025	18.91	18.91	18.91	18.91	18.79	-0.26%
Jun 18, 2025	18.96	18.96	18.96	18.96	18.84	0.42%
Jun 17, 2025	18.88	18.88	18.88	18.88	18.76	-0.16%
Jun 16, 2025	18.91	18.91	18.91	18.91	18.79	-
Jun 13, 2025	18.91	18.91	18.91	18.91	18.79	-0.89%
Jun 12, 2025	19.08	19.08	19.08	19.08	18.96	0.58%
Jun 11, 2025	18.97	18.97	18.97	18.97	18.85	-0.52%
Jun 10, 2025	19.07	19.07	19.07	19.07	18.95	0.63%
Jun 9, 2025	18.95	18.95	18.95	18.95	18.83	0.11%
Jun 6, 2025	18.93	18.93	18.93	18.93	18.81	0.48%
Jun 5, 2025	18.84	18.84	18.84	18.84	18.72	-0.05%
Jun 4, 2025	18.85	18.85	18.85	18.85	18.73	0.11%
Jun 3, 2025	18.83	18.83	18.83	18.83	18.71	-0.63%
Jun 2, 2025	18.95	18.95	18.95	18.95	18.83	0.53%
May 30, 2025	18.85	18.85	18.85	18.85	18.73	0.21%
May 29, 2025	18.81	18.81	18.81	18.81	18.69	0.64%
May 28, 2025	18.69	18.69	18.69	18.69	18.57	-
May 27, 2025	18.69	18.69	18.69	18.69	18.57	1.47%