MoneyLion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	129.56	134.28	127.63	133.23	133.23	0.79%	79,710
Aug 7, 2025	133.87	136.49	131.25	132.18	132.18	0.54%	97,526
Aug 6, 2025	134.00	135.69	131.47	131.47	131.47	-1.96%	90,624
Aug 5, 2025	133.49	137.79	133.08	134.10	134.10	0.38%	130,700
Aug 4, 2025	123.96	133.93	123.20	133.59	133.59	7.74%	120,191
Aug 1, 2025	119.17	125.95	118.04	123.99	123.99	3.78%	183,225
Jul 31, 2025	117.95	121.06	117.95	119.47	119.47	-0.26%	99,528
Jul 30, 2025	120.89	125.43	118.35	119.78	119.78	-1.54%	97,935
Jul 29, 2025	122.68	123.47	121.40	121.65	121.65	-0.21%	59,623
Jul 28, 2025	120.71	123.30	115.91	121.90	121.90	1.54%	65,601
Jul 25, 2025	119.81	120.20	115.55	120.05	120.05	0.93%	57,950
Jul 24, 2025	123.88	124.21	117.67	118.94	118.94	-5.59%	96,575
Jul 23, 2025	124.42	126.00	120.02	125.98	125.98	3.39%	120,932
Jul 22, 2025	111.25	123.41	111.25	121.85	121.85	13.23%	183,187
Jul 21, 2025	108.91	111.15	107.61	107.61	107.61	0.44%	99,321
Jul 18, 2025	109.46	109.66	105.33	107.14	107.14	-2.12%	123,038
Jul 17, 2025	110.49	112.01	108.88	109.46	109.46	0.44%	95,474
Jul 16, 2025	108.89	111.56	105.00	108.98	108.98	0.95%	150,932
Jul 15, 2025	117.88	118.59	107.93	107.95	107.95	-7.76%	258,557
Jul 14, 2025	117.76	119.81	113.72	117.03	117.03	-1.94%	369,910
Jul 11, 2025	119.00	120.89	117.54	119.35	119.35	-2.04%	183,580
Jul 10, 2025	117.96	125.60	115.93	121.84	121.84	3.29%	317,704
Jul 9, 2025	113.60	119.90	113.60	117.96	117.96	4.79%	205,279
Jul 8, 2025	111.58	114.75	109.29	112.57	112.57	2.57%	243,198
Jul 7, 2025	112.76	114.53	108.63	109.75	109.75	-3.16%	296,695
Jul 3, 2025	117.55	117.55	111.84	113.33	113.33	-3.48%	223,348
Jul 2, 2025	114.74	119.90	112.62	117.41	117.41	2.84%	379,358
Jul 1, 2025	103.14	119.35	101.93	114.17	114.17	9.20%	266,943
Jun 30, 2025	107.43	107.99	104.55	104.55	104.55	-2.31%	222,987
Jun 27, 2025	103.86	111.67	103.20	107.02	107.02	3.76%	313,714
Jun 26, 2025	101.56	103.22	99.50	103.14	103.14	1.64%	294,853
Jun 25, 2025	103.16	105.00	99.21	101.48	101.48	-2.24%	387,673
Jun 24, 2025	103.54	107.13	102.03	103.81	103.81	0.43%	277,921
Jun 23, 2025	94.23	103.66	93.10	103.37	103.37	8.50%	247,612
Jun 20, 2025	92.29	96.36	90.79	95.27	95.27	4.13%	340,805
Jun 18, 2025	93.25	98.26	90.84	91.49	91.49	-2.94%	321,235
Jun 17, 2025	97.57	99.53	93.05	94.26	94.26	-3.50%	273,564
Jun 16, 2025	93.91	98.51	92.30	97.68	97.68	4.86%	239,150
Jun 13, 2025	97.63	98.50	91.85	93.15	93.15	-6.42%	95,666
Jun 12, 2025	97.03	100.38	95.04	99.54	99.54	1.86%	112,780
Jun 11, 2025	106.97	107.15	97.69	97.72	97.72	-7.43%	149,142
Jun 10, 2025	99.71	106.22	98.91	105.56	105.56	7.78%	279,950
Jun 9, 2025	96.09	98.81	95.19	97.94	97.94	4.18%	142,460
Jun 6, 2025	96.96	96.99	93.48	94.01	94.01	-2.16%	88,466
Jun 5, 2025	95.17	99.14	94.50	96.09	96.09	0.27%	132,011
Jun 4, 2025	90.77	96.48	90.18	95.83	95.83	4.70%	78,041
Jun 3, 2025	87.70	91.83	87.70	91.53	91.53	4.06%	75,756
Jun 2, 2025	89.20	89.90	85.69	87.96	87.96	-2.57%	63,803
May 30, 2025	90.88	92.41	89.71	90.28	90.28	-1.25%	72,924
May 29, 2025	92.55	93.09	89.45	91.42	91.42	-0.55%	62,659