MoneyLion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	47.52	47.80	45.75	45.95	45.95	-4.57%	17,518,146
Jul 30, 2025	47.93	48.65	47.45	48.15	48.15	0.99%	8,962,279
Jul 29, 2025	47.21	48.65	47.21	47.68	47.68	0.51%	10,806,469
Jul 28, 2025	46.70	47.58	46.10	47.44	47.44	0.74%	9,273,648
Jul 25, 2025	47.95	47.97	46.78	47.09	47.09	-1.24%	9,936,210
Jul 24, 2025	46.50	48.10	46.40	47.68	47.68	1.97%	12,639,810
Jul 23, 2025	46.95	47.29	46.36	46.76	46.76	-0.04%	8,998,900
Jul 22, 2025	44.70	46.98	44.54	46.78	46.78	4.91%	14,451,342
Jul 21, 2025	44.25	44.88	43.70	44.59	44.59	1.92%	10,279,200
Jul 18, 2025	42.90	44.19	42.86	43.75	43.75	1.93%	8,416,800
Jul 17, 2025	42.83	43.50	41.72	42.92	42.92	1.27%	11,903,997
Jul 16, 2025	42.84	43.00	42.15	42.38	42.38	-1.12%	5,755,448
Jul 15, 2025	43.00	43.34	42.66	42.86	42.86	-0.30%	6,223,742
Jul 14, 2025	42.61	43.66	42.59	42.99	42.99	2.95%	12,072,773
Jul 11, 2025	41.61	42.17	41.43	41.76	41.76	0.80%	6,028,735
Jul 10, 2025	41.31	41.83	41.31	41.43	41.43	-0.31%	5,078,921
Jul 9, 2025	42.45	42.59	41.34	41.56	41.56	-1.66%	11,508,528
Jul 8, 2025	42.32	42.84	41.82	42.26	42.26	-0.14%	8,659,698
Jul 7, 2025	42.51	42.79	41.99	42.32	42.32	-1.33%	6,845,500
Jul 4, 2025	43.00	43.39	42.30	42.89	42.89	-1.27%	9,571,315
Jul 3, 2025	44.34	44.48	43.20	43.44	43.44	-0.82%	8,188,712
Jul 2, 2025	43.30	44.20	43.17	43.80	43.80	0.53%	6,677,395
Jul 1, 2025	42.67	43.89	42.11	43.57	43.57	2.11%	6,332,208
Jun 30, 2025	43.88	44.44	42.40	42.67	42.67	-2.45%	9,777,033
Jun 27, 2025	42.48	44.11	42.22	43.74	43.74	4.02%	11,866,522
Jun 26, 2025	42.14	42.38	41.73	42.05	42.05	-0.40%	5,152,926
Jun 25, 2025	42.04	42.49	41.70	42.22	42.22	-0.07%	6,308,375
Jun 24, 2025	41.43	42.88	41.43	42.25	42.25	3.02%	11,607,656
Jun 23, 2025	40.80	41.20	40.48	41.01	41.01	0.51%	5,929,400
Jun 20, 2025	40.76	41.05	40.55	40.80	40.80	-0.22%	4,693,374
Jun 19, 2025	40.75	41.29	40.65	40.89	40.89	-0.02%	4,792,100
Jun 18, 2025	40.78	41.08	40.50	40.90	40.90	0.32%	4,580,133
Jun 17, 2025	40.83	41.42	40.70	40.77	40.77	-0.12%	5,448,781
Jun 16, 2025	40.54	41.57	40.32	40.82	40.82	0.89%	8,637,940
Jun 13, 2025	40.86	41.08	40.37	40.46	40.46	-0.57%	11,613,597
Jun 12, 2025	39.96	40.98	39.61	40.69	40.69	2.31%	12,426,510
Jun 11, 2025	38.48	40.20	38.23	39.77	39.77	3.87%	13,568,850
Jun 10, 2025	37.46	38.45	37.41	38.29	38.29	1.84%	10,007,385
Jun 9, 2025	37.60	37.77	36.93	37.60	37.60	0.05%	7,420,959
Jun 6, 2025	36.70	37.88	36.70	37.58	37.58	2.68%	8,919,700
Jun 5, 2025	36.75	37.17	36.56	36.60	36.60	-0.44%	4,373,600
Jun 4, 2025	36.40	37.00	36.22	36.76	36.76	1.32%	5,845,400
Jun 3, 2025	36.60	36.66	36.01	36.28	36.28	0.06%	5,963,399
May 30, 2025	36.63	36.78	36.26	36.26	36.26	-0.96%	6,356,603
May 29, 2025	36.80	36.89	36.55	36.61	36.61	-0.76%	4,604,300
May 28, 2025	37.65	37.71	36.78	36.89	36.89	-2.07%	7,506,181
May 27, 2025	37.72	38.13	37.31	37.67	37.67	0.32%	7,021,088
May 26, 2025	36.90	38.55	36.88	37.55	37.55	2.04%	13,901,844
May 23, 2025	36.82	37.21	36.65	36.80	36.80	0.93%	8,135,402
May 22, 2025	36.39	36.63	36.17	36.46	36.46	0.28%	4,553,423