MoneyLion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.05	39.30	38.68	38.89	-	0.65%	729,697
Jul 31, 2025	38.10	38.73	37.93	38.64	38.64	1.66%	1,116,526
Jul 30, 2025	38.22	39.07	37.66	38.01	38.01	-0.16%	1,147,179
Jul 29, 2025	37.43	38.20	37.29	38.07	38.07	2.86%	1,321,246
Jul 28, 2025	37.48	37.55	36.73	37.01	37.01	-0.91%	937,751
Jul 25, 2025	37.77	37.89	37.33	37.35	37.35	-1.35%	811,140
Jul 24, 2025	38.07	38.47	37.71	37.86	37.86	-0.63%	790,576
Jul 23, 2025	37.83	38.16	37.60	38.10	38.10	0.55%	881,952
Jul 22, 2025	37.71	38.01	37.56	37.89	37.89	0.11%	1,216,831
Jul 21, 2025	37.72	38.24	37.59	37.85	37.85	0.05%	982,206
Jul 18, 2025	37.63	38.12	37.38	37.83	37.83	1.53%	953,708
Jul 17, 2025	37.30	37.48	37.08	37.26	37.26	-0.19%	837,374
Jul 16, 2025	37.37	37.57	37.10	37.33	37.33	0.65%	871,609
Jul 15, 2025	37.54	37.69	36.99	37.09	37.09	-1.33%	887,752
Jul 14, 2025	36.82	37.62	36.80	37.59	37.59	2.56%	820,924
Jul 11, 2025	35.99	36.74	35.75	36.65	36.65	1.22%	1,423,666
Jul 10, 2025	35.83	36.36	35.70	36.21	36.21	0.47%	925,234
Jul 9, 2025	35.76	36.26	35.54	36.04	36.04	0.95%	1,152,526
Jul 8, 2025	36.50	36.77	35.55	35.70	35.70	-3.04%	1,509,378
Jul 7, 2025	37.35	37.53	36.58	36.82	36.82	-0.67%	1,419,216
Jul 3, 2025	36.32	37.25	36.22	37.07	37.07	1.95%	614,511
Jul 2, 2025	35.95	36.54	35.70	36.36	36.36	0.39%	1,048,806
Jul 1, 2025	36.73	36.85	35.71	36.22	36.22	-1.42%	1,897,569
Jun 30, 2025	36.13	36.76	35.52	36.74	36.74	1.86%	2,363,971
Jun 27, 2025	36.16	36.38	35.57	36.07	35.83	-0.25%	4,109,503
Jun 26, 2025	36.37	36.83	35.86	36.16	35.92	-	1,298,002
Jun 25, 2025	36.24	36.62	35.46	36.16	35.92	-0.66%	1,524,350
Jun 24, 2025	36.65	36.94	36.23	36.40	36.15	-0.60%	1,886,079
Jun 23, 2025	35.89	36.96	35.82	36.62	36.37	2.09%	2,569,235
Jun 20, 2025	35.81	36.19	35.61	35.87	35.63	0.36%	4,510,828
Jun 18, 2025	35.40	36.11	35.09	35.74	35.50	0.79%	2,738,499
Jun 17, 2025	35.42	35.75	35.01	35.46	35.22	0.74%	2,631,819
Jun 16, 2025	35.66	36.13	34.86	35.20	34.96	-0.56%	1,568,760
Jun 13, 2025	35.16	35.80	35.06	35.40	35.16	-0.84%	1,400,255
Jun 12, 2025	35.92	36.33	35.64	35.70	35.46	-0.56%	1,322,969
Jun 11, 2025	35.37	36.31	35.37	35.90	35.66	1.84%	1,750,623
Jun 10, 2025	35.25	35.86	34.95	35.25	35.01	0.14%	1,616,290
Jun 9, 2025	35.75	36.00	34.72	35.20	34.96	-0.79%	1,805,729
Jun 6, 2025	35.07	35.58	34.76	35.48	35.24	1.46%	1,715,970
Jun 5, 2025	35.02	35.11	34.27	34.97	34.73	0.98%	1,288,901
Jun 4, 2025	34.32	34.72	34.03	34.63	34.40	0.44%	1,582,028
Jun 3, 2025	35.04	35.05	34.27	34.48	34.25	-1.63%	1,256,592
Jun 2, 2025	34.73	35.05	34.33	35.05	34.81	0.31%	925,820
May 30, 2025	34.77	35.09	34.37	34.94	34.70	0.29%	2,615,162
May 29, 2025	34.73	35.12	34.41	34.84	34.61	0.37%	1,177,516
May 28, 2025	35.19	35.39	34.42	34.71	34.48	-0.74%	1,160,922
May 27, 2025	34.68	35.13	34.29	34.97	34.73	1.86%	1,302,605
May 23, 2025	34.13	34.49	33.84	34.33	34.10	1.03%	1,363,516
May 22, 2025	34.20	34.31	33.71	33.98	33.75	-0.56%	1,341,352
May 21, 2025	35.62	35.62	34.09	34.17	33.94	-3.15%	2,159,025