MoneyLion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	85.90	86.63	85.90	86.20	86.20	-0.12%	319,848
Feb 19, 2025	86.21	86.77	85.73	86.30	86.30	-0.15%	280,548
Feb 18, 2025	87.38	87.38	86.23	86.43	86.43	-0.95%	237,314
Feb 14, 2025	86.83	87.54	86.77	87.26	87.26	0.55%	99,138
Feb 13, 2025	87.40	87.40	86.51	86.78	86.78	-0.09%	111,585
Feb 12, 2025	86.50	87.04	86.47	86.86	86.86	0.13%	125,085
Feb 11, 2025	87.31	87.59	86.67	86.75	86.75	-0.83%	116,992
Feb 10, 2025	87.67	87.99	87.31	87.48	87.48	0.16%	94,095
Feb 7, 2025	87.40	88.03	87.30	87.34	87.34	-0.17%	118,128
Feb 6, 2025	87.31	87.58	87.09	87.49	87.49	-0.03%	71,585
Feb 5, 2025	87.24	87.76	87.24	87.52	87.52	0.37%	182,919
Feb 4, 2025	87.41	88.00	87.12	87.20	87.20	-0.42%	161,396
Feb 3, 2025	86.20	87.80	85.86	87.57	87.57	0.68%	130,689
Jan 31, 2025	87.72	87.90	86.52	86.98	86.98	-0.39%	155,180
Jan 30, 2025	87.56	88.00	87.00	87.32	87.32	0.37%	111,315
Jan 29, 2025	86.46	87.42	86.13	87.00	87.00	0.68%	113,259
Jan 28, 2025	86.73	86.90	86.18	86.41	86.41	0.40%	82,713
Jan 27, 2025	85.92	87.45	85.65	86.07	86.07	-0.62%	116,656
Jan 24, 2025	86.44	87.60	86.44	86.61	86.61	-0.13%	277,706
Jan 23, 2025	86.61	87.08	86.61	86.72	86.72	0.15%	54,373
Jan 22, 2025	86.71	87.36	86.57	86.59	86.59	-0.01%	137,216
Jan 21, 2025	87.61	88.17	86.58	86.60	86.60	-0.17%	172,639
Jan 17, 2025	86.80	87.95	86.25	86.75	86.75	0.68%	195,089
Jan 16, 2025	86.93	87.50	86.09	86.16	86.16	-0.62%	154,114
Jan 15, 2025	86.84	86.93	86.08	86.70	86.70	0.87%	114,611
Jan 14, 2025	86.40	86.60	85.66	85.95	85.95	0.34%	148,871
Jan 13, 2025	85.62	86.81	85.23	85.66	85.66	-0.10%	140,537
Jan 10, 2025	86.00	86.62	85.44	85.75	85.75	-0.80%	297,751
Jan 8, 2025	85.85	86.61	85.65	86.44	86.44	0.79%	190,500
Jan 7, 2025	86.51	86.51	85.65	85.76	85.76	-0.57%	269,724
Jan 6, 2025	86.50	87.48	86.15	86.25	86.25	-0.62%	164,860
Jan 3, 2025	86.19	86.94	86.12	86.79	86.79	0.67%	88,869
Jan 2, 2025	86.40	87.39	86.05	86.21	86.21	0.23%	130,871
Dec 31, 2024	86.67	86.89	86.01	86.01	86.01	-0.34%	120,019
Dec 30, 2024	86.09	87.25	85.83	86.30	86.30	-0.32%	93,123
Dec 27, 2024	86.73	87.10	86.00	86.58	86.58	-0.94%	206,879
Dec 26, 2024	86.44	88.00	86.25	87.40	87.40	0.88%	115,319
Dec 24, 2024	86.48	87.05	85.96	86.64	86.64	0.45%	100,260
Dec 23, 2024	86.30	86.74	85.91	86.25	86.25	-0.58%	189,689
Dec 20, 2024	86.05	88.08	86.05	86.75	86.75	-0.14%	368,907
Dec 19, 2024	85.93	88.83	85.93	86.87	86.87	0.85%	303,585
Dec 18, 2024	87.45	87.70	85.75	86.14	86.14	-0.13%	343,320
Dec 17, 2024	86.68	87.94	85.75	86.25	86.25	0.24%	229,587
Dec 16, 2024	87.68	89.00	86.00	86.04	86.04	-1.53%	300,690
Dec 13, 2024	86.03	88.07	85.65	87.38	87.38	1.31%	816,960
Dec 12, 2024	87.18	88.50	86.02	86.25	86.25	-1.07%	513,521
Dec 11, 2024	89.00	89.05	87.00	87.18	87.18	-0.95%	723,425
Dec 10, 2024	86.75	89.98	86.30	88.02	88.02	14.30%	1,668,954
Dec 9, 2024	86.24	86.46	76.79	77.01	77.01	-11.00%	203,334
Dec 6, 2024	87.50	87.95	85.31	86.53	86.53	0.78%	119,857
Dec 5, 2024	88.83	89.78	85.86	85.86	85.86	-3.60%	158,486
Dec 4, 2024	86.78	89.86	85.78	89.07	89.07	3.71%	189,406
Dec 3, 2024	86.26	86.50	82.26	85.88	85.88	-1.11%	239,621
Dec 2, 2024	91.56	91.60	85.70	86.84	86.84	-5.30%	247,071
Nov 29, 2024	88.36	91.85	86.60	91.70	91.70	5.94%	175,575
Nov 27, 2024	88.99	90.00	84.17	86.56	86.56	-0.09%	180,697
Nov 26, 2024	84.22	87.39	82.98	86.64	86.64	-0.01%	143,390
Nov 25, 2024	88.40	89.72	83.77	86.65	86.65	-0.61%	206,938
Nov 22, 2024	80.99	87.39	80.18	87.18	87.18	8.65%	183,022
Nov 21, 2024	80.11	82.95	77.19	80.24	80.24	2.20%	137,975
Nov 20, 2024	82.02	82.60	78.04	78.51	78.51	-5.53%	96,605
Nov 19, 2024	79.49	86.12	78.79	83.11	83.11	2.62%	187,890
Nov 18, 2024	79.02	81.39	77.33	80.99	80.99	2.56%	189,362
Nov 15, 2024	80.00	80.62	77.36	78.97	78.97	-1.42%	283,703
Nov 14, 2024	85.05	85.20	79.37	80.11	80.11	-5.05%	277,512
Nov 13, 2024	87.75	90.55	84.08	84.37	84.37	-2.52%	302,955
Nov 12, 2024	79.19	86.89	78.76	86.55	86.55	6.09%	290,859
Nov 11, 2024	81.10	83.35	75.96	81.58	81.58	0.82%	418,964
Nov 8, 2024	69.25	81.09	69.17	80.92	80.92	16.87%	505,263
Nov 7, 2024	55.20	70.00	52.87	69.24	69.24	24.85%	856,283
Nov 6, 2024	50.89	55.76	49.18	55.46	55.46	18.53%	557,237
Nov 5, 2024	44.32	48.15	44.32	46.79	46.79	5.76%	159,702
Nov 4, 2024	42.35	44.26	42.10	44.24	44.24	3.56%	147,171
Nov 1, 2024	43.60	44.29	42.10	42.72	42.72	-0.58%	113,255
Oct 31, 2024	43.46	43.46	42.14	42.97	42.97	-1.06%	127,746
Oct 30, 2024	43.96	45.27	43.36	43.43	43.43	-1.23%	81,810
Oct 29, 2024	45.91	45.91	43.83	43.97	43.97	-4.64%	119,159
Oct 28, 2024	46.01	47.27	45.65	46.11	46.11	1.47%	103,250
Oct 25, 2024	46.08	48.04	45.21	45.44	45.44	0.33%	158,468
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