MoneyLion Inc. (ML)
Apr 17, 2025 - ML was delisted (reason: acquired by GEN)
85.90
+0.20 (0.23%)
Inactive · Last trade price
on Apr 16, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | - |
| Apr 16, 2025 | 85.29 | 86.40 | 85.29 | 85.90 | 85.90 | 0.23% | 2,715,987 |
| Apr 15, 2025 | 85.22 | 86.00 | 85.00 | 85.70 | 85.70 | 0.53% | 348,069 |
| Apr 14, 2025 | 85.30 | 86.00 | 84.27 | 85.25 | 85.25 | -0.19% | 921,344 |
| Apr 11, 2025 | 85.01 | 85.63 | 84.70 | 85.41 | 85.41 | 0.47% | 235,464 |
| Apr 10, 2025 | 85.75 | 86.50 | 84.80 | 85.01 | 85.01 | -1.35% | 373,360 |
| Apr 9, 2025 | 85.21 | 86.87 | 84.50 | 86.17 | 86.17 | 0.63% | 218,314 |
| Apr 8, 2025 | 85.43 | 87.06 | 85.14 | 85.63 | 85.63 | 0.49% | 240,144 |
| Apr 7, 2025 | 84.19 | 85.30 | 83.74 | 85.21 | 85.21 | -0.64% | 239,195 |
| Apr 4, 2025 | 86.13 | 86.45 | 83.40 | 85.76 | 85.76 | -0.86% | 289,122 |
| Apr 3, 2025 | 86.29 | 86.95 | 86.00 | 86.50 | 86.50 | -0.54% | 88,463 |
| Apr 2, 2025 | 86.38 | 86.98 | 86.20 | 86.97 | 86.97 | 0.36% | 91,271 |
| Apr 1, 2025 | 86.68 | 86.84 | 86.02 | 86.66 | 86.66 | 0.17% | 87,970 |
| Mar 31, 2025 | 86.41 | 86.77 | 85.82 | 86.51 | 86.51 | -0.29% | 104,337 |
| Mar 28, 2025 | 87.53 | 87.53 | 86.32 | 86.76 | 86.76 | -0.69% | 92,736 |
| Mar 27, 2025 | 87.48 | 87.90 | 87.25 | 87.36 | 87.36 | -0.42% | 88,321 |
| Mar 26, 2025 | 87.90 | 88.19 | 87.65 | 87.73 | 87.73 | -0.32% | 89,883 |
| Mar 25, 2025 | 87.80 | 88.39 | 87.74 | 88.01 | 88.01 | 0.05% | 72,479 |
| Mar 24, 2025 | 88.18 | 88.18 | 87.68 | 87.97 | 87.97 | 0.28% | 137,087 |
| Mar 21, 2025 | 87.62 | 88.42 | 87.62 | 87.72 | 87.72 | -0.63% | 132,061 |
| Mar 20, 2025 | 88.03 | 88.51 | 87.86 | 88.28 | 88.28 | 0.09% | 79,662 |
| Mar 19, 2025 | 87.25 | 88.50 | 87.11 | 88.20 | 88.20 | 0.67% | 215,170 |
| Mar 18, 2025 | 86.75 | 87.74 | 86.75 | 87.61 | 87.61 | 0.59% | 145,457 |
| Mar 17, 2025 | 86.21 | 87.22 | 86.11 | 87.10 | 87.10 | 0.93% | 119,384 |
| Mar 14, 2025 | 86.78 | 86.78 | 86.04 | 86.30 | 86.30 | 0.09% | 59,703 |
| Mar 13, 2025 | 86.12 | 86.56 | 85.80 | 86.22 | 86.22 | 0.26% | 155,799 |
| Mar 12, 2025 | 87.86 | 87.99 | 85.47 | 86.00 | 86.00 | -1.26% | 202,005 |
| Mar 11, 2025 | 86.86 | 87.96 | 86.86 | 87.10 | 87.10 | - | 154,071 |
| Mar 10, 2025 | 86.98 | 87.68 | 86.27 | 87.10 | 87.10 | -0.75% | 173,523 |
| Mar 7, 2025 | 87.19 | 88.00 | 86.15 | 87.76 | 87.76 | 0.24% | 183,342 |
| Mar 6, 2025 | 87.45 | 87.96 | 87.10 | 87.55 | 87.55 | -0.51% | 117,643 |
| Mar 5, 2025 | 87.04 | 88.20 | 86.84 | 88.00 | 88.00 | 0.70% | 256,574 |
| Mar 4, 2025 | 86.37 | 87.57 | 85.39 | 87.39 | 87.39 | 0.45% | 315,291 |
| Mar 3, 2025 | 86.84 | 87.45 | 86.84 | 87.00 | 87.00 | -0.14% | 185,866 |
| Feb 28, 2025 | 86.53 | 87.32 | 86.20 | 87.12 | 87.12 | 0.45% | 157,526 |
| Feb 27, 2025 | 85.99 | 87.30 | 85.72 | 86.73 | 86.73 | 0.64% | 148,805 |
| Feb 26, 2025 | 85.55 | 86.60 | 85.55 | 86.18 | 86.18 | 0.26% | 175,716 |
| Feb 25, 2025 | 85.51 | 86.23 | 85.18 | 85.96 | 85.96 | 0.54% | 170,195 |
| Feb 24, 2025 | 85.89 | 86.16 | 85.29 | 85.50 | 85.50 | -0.30% | 220,987 |
| Feb 21, 2025 | 86.86 | 86.86 | 85.71 | 85.76 | 85.76 | -0.51% | 151,676 |
| 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 |