MoneyLion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	46.42	47.50	44.54	45.29	45.29	0.24%	122,094
Oct 23, 2024	46.75	46.75	44.23	45.18	45.18	-4.20%	142,287
Oct 22, 2024	46.81	47.76	45.74	47.16	47.16	0.45%	91,029
Oct 21, 2024	46.85	47.32	45.09	46.95	46.95	1.12%	130,572
Oct 18, 2024	48.41	48.49	45.71	46.43	46.43	-3.89%	130,995
Oct 17, 2024	48.24	49.44	46.95	48.31	48.31	0.35%	171,162
Oct 16, 2024	47.03	49.53	45.92	48.14	48.14	7.94%	347,027
Oct 15, 2024	42.70	45.90	42.60	44.60	44.60	4.74%	218,008
Oct 14, 2024	41.61	43.44	41.04	42.58	42.58	2.13%	133,395
Oct 11, 2024	40.84	42.20	40.84	41.69	41.69	1.58%	106,880
Oct 10, 2024	40.99	42.12	40.16	41.04	41.04	-2.03%	156,266
Oct 9, 2024	40.00	42.05	39.55	41.89	41.89	4.23%	120,717
Oct 8, 2024	40.12	41.43	39.72	40.19	40.19	0.37%	121,864
Oct 7, 2024	39.42	41.32	38.81	40.04	40.04	1.01%	132,903
Oct 4, 2024	39.08	41.20	37.02	39.64	39.64	7.05%	185,463
Oct 3, 2024	37.24	37.99	36.65	37.03	37.03	-1.83%	122,005
Oct 2, 2024	37.36	38.29	36.79	37.72	37.72	0.83%	138,180
Oct 1, 2024	41.01	41.01	37.07	37.41	37.41	-9.96%	241,796
Sep 30, 2024	39.85	42.15	39.78	41.55	41.55	2.87%	311,626
Sep 27, 2024	40.04	41.49	39.50	40.39	40.39	3.19%	173,853
Sep 26, 2024	41.65	41.65	38.54	39.14	39.14	-4.68%	274,753
Sep 25, 2024	42.38	42.62	40.29	41.06	41.06	-3.50%	146,741
Sep 24, 2024	44.35	44.55	40.69	42.55	42.55	-4.42%	266,327
Sep 23, 2024	43.38	45.24	43.22	44.52	44.52	2.39%	151,133
Sep 20, 2024	43.28	44.60	42.99	43.48	43.48	0.72%	179,202
Sep 19, 2024	42.77	44.11	41.64	43.17	43.17	5.22%	117,667
Sep 18, 2024	42.19	43.47	40.58	41.03	41.03	-3.50%	220,046
Sep 17, 2024	42.96	44.27	42.33	42.52	42.52	1.77%	89,345
Sep 16, 2024	43.45	44.51	41.31	41.78	41.78	-4.15%	124,087
Sep 13, 2024	41.62	44.52	41.62	43.59	43.59	5.85%	166,455
Sep 12, 2024	40.78	41.72	39.88	41.18	41.18	1.20%	102,206
Sep 11, 2024	39.54	40.69	38.90	40.69	40.69	2.16%	139,521
Sep 10, 2024	40.00	40.73	38.63	39.83	39.83	-0.23%	168,150
Sep 9, 2024	40.75	41.97	39.82	39.92	39.92	-1.55%	110,754
Sep 6, 2024	42.87	43.51	39.96	40.55	40.55	-4.72%	195,088
Sep 5, 2024	43.27	43.73	41.54	42.56	42.56	-1.64%	114,657
Sep 4, 2024	42.77	44.36	42.04	43.27	43.27	0.86%	167,037
Sep 3, 2024	45.38	45.38	42.79	42.90	42.90	-7.58%	147,098
Aug 30, 2024	46.17	46.60	44.21	46.42	46.42	0.54%	179,374
Aug 29, 2024	45.94	47.50	45.64	46.17	46.17	1.49%	126,512
Aug 28, 2024	47.17	47.17	45.17	45.49	45.49	-4.69%	129,103
Aug 27, 2024	47.22	48.87	46.63	47.73	47.73	-0.58%	225,264
Aug 26, 2024	46.21	49.03	45.88	48.01	48.01	10.83%	296,741
Aug 23, 2024	41.84	43.99	41.50	43.32	43.32	4.87%	170,276
Aug 22, 2024	43.01	44.45	41.29	41.31	41.31	-4.49%	138,203
Aug 21, 2024	42.82	43.78	41.81	43.25	43.25	1.79%	164,784
Aug 20, 2024	44.27	44.87	41.07	42.49	42.49	-4.24%	226,447
Aug 19, 2024	44.83	45.85	44.07	44.37	44.37	-0.76%	150,195
Aug 16, 2024	46.16	46.99	44.58	44.71	44.71	-4.61%	136,317
Aug 15, 2024	46.41	47.55	45.70	46.87	46.87	3.92%	258,209
Aug 14, 2024	47.25	48.20	45.05	45.10	45.10	-3.84%	172,720
Aug 13, 2024	46.90	47.45	45.23	46.90	46.90	1.01%	147,399
Aug 12, 2024	44.90	46.77	43.59	46.43	46.43	6.52%	288,719
Aug 9, 2024	47.56	47.86	42.26	43.59	43.59	-8.00%	337,522
Aug 8, 2024	45.59	47.78	44.11	47.38	47.38	7.22%	379,699
Aug 7, 2024	51.01	51.28	43.68	44.19	44.19	-9.80%	535,737
Aug 6, 2024	53.51	54.20	41.50	48.99	48.99	-17.94%	1,075,958
Aug 5, 2024	56.07	60.75	55.63	59.70	59.70	-3.71%	228,434
Aug 2, 2024	60.70	63.97	59.28	62.00	62.00	-4.45%	186,169
Aug 1, 2024	68.84	70.03	64.02	64.89	64.89	-5.85%	145,038
Jul 31, 2024	66.93	70.57	66.93	68.92	68.92	5.00%	163,174
Jul 30, 2024	67.56	67.90	64.46	65.64	65.64	-1.84%	129,930
Jul 29, 2024	71.36	72.55	66.69	66.87	66.87	-4.78%	125,330
Jul 26, 2024	72.77	73.35	68.95	70.23	70.23	-0.26%	133,161
Jul 25, 2024	70.34	73.14	67.19	70.41	70.41	0.16%	281,768
Jul 24, 2024	70.01	72.53	69.47	70.30	70.30	-1.31%	281,290
Jul 23, 2024	68.36	72.25	67.84	71.23	71.23	2.77%	212,723
Jul 22, 2024	67.38	70.07	66.17	69.31	69.31	4.82%	328,374
Jul 19, 2024	69.22	72.87	65.03	66.12	66.12	3.72%	443,985
Jul 18, 2024	80.43	82.97	62.49	63.75	63.75	-22.04%	770,867
Jul 17, 2024	86.13	88.73	79.43	81.77	81.77	-6.01%	277,575
Jul 16, 2024	80.15	87.51	78.83	87.00	87.00	10.27%	476,556
Jul 15, 2024	77.71	80.88	76.98	78.90	78.90	4.57%	270,413
Jul 12, 2024	75.33	76.48	71.88	75.45	75.45	0.92%	212,883
Jul 11, 2024	72.00	74.92	70.19	74.76	74.76	6.19%	174,528
Jul 10, 2024	71.00	71.74	70.00	70.40	70.40	-1.37%	96,228
Jul 9, 2024	71.87	72.87	70.20	71.38	71.38	-1.61%	171,917
Jul 8, 2024	71.93	73.29	71.12	72.55	72.55	1.82%	120,537
Jul 5, 2024	75.20	75.70	70.07	71.25	71.25	-5.53%	153,467
Jul 3, 2024	70.92	75.88	70.72	75.42	75.42	7.15%	104,599
Jul 2, 2024	73.18	73.54	69.75	70.39	70.39	-4.44%	198,233
Jul 1, 2024	73.51	75.17	70.56	73.66	73.66	0.16%	231,231
Jun 28, 2024	72.04	74.08	69.90	73.54	73.54	2.34%	1,547,937
Jun 27, 2024	70.20	75.20	70.20	71.86	71.86	2.39%	248,296
Jun 26, 2024	72.30	72.54	67.93	70.18	70.18	-3.89%	328,666
Jun 25, 2024	72.48	78.34	72.15	73.02	73.02	1.57%	290,487
Jun 24, 2024	73.57	74.70	71.35	71.89	71.89	-2.64%	138,976
Jun 21, 2024	75.80	76.01	73.26	73.84	73.84	-2.33%	160,773
Jun 20, 2024	77.59	78.45	73.50	75.60	75.60	-2.70%	245,279
Jun 18, 2024	80.04	82.19	77.07	77.70	77.70	-2.91%	217,641
Jun 17, 2024	85.01	85.36	77.40	80.03	80.03	-6.24%	274,955
Jun 14, 2024	87.00	88.52	85.02	85.36	85.36	-2.93%	120,685
Jun 13, 2024	92.72	94.00	84.85	87.94	87.94	-4.41%	272,086
Jun 12, 2024	87.80	92.28	87.50	92.00	92.00	10.25%	327,081
Jun 11, 2024	81.71	84.09	79.31	83.45	83.45	0.12%	163,651
Jun 10, 2024	86.87	88.10	83.29	83.35	83.35	-4.59%	136,495
Jun 7, 2024	84.80	90.50	84.00	87.36	87.36	1.28%	120,497
Jun 6, 2024	91.29	93.57	85.78	86.26	86.26	-5.71%	136,547
Jun 5, 2024	90.00	92.35	87.57	91.48	91.48	1.88%	152,513
Jun 4, 2024	92.87	94.34	88.74	89.79	89.79	-4.59%	195,077