STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
1.510
0.00 (0.00%)
Aug 12, 2025, 4:00 PM - Market closed
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.50 | 1.65 | 1.45 | 1.51 | 1.51 | - | 113,764 |
| Aug 11, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 31,670 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | 0.66% | 19,840 |
| Aug 7, 2025 | 1.55 | 1.59 | 1.42 | 1.52 | 1.52 | -1.30% | 38,468 |
| Aug 6, 2025 | 1.59 | 1.67 | 1.52 | 1.54 | 1.54 | -5.52% | 28,063 |
| Aug 5, 2025 | 1.64 | 1.68 | 1.55 | 1.63 | 1.63 | -0.61% | 33,658 |
| Aug 4, 2025 | 1.67 | 1.72 | 1.60 | 1.64 | 1.64 | 3.80% | 85,199 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.44 | 1.58 | 1.58 | -1.86% | 136,750 |
| Jul 31, 2025 | 1.69 | 1.72 | 1.60 | 1.61 | 1.61 | -10.06% | 289,205 |
| Jul 30, 2025 | 1.82 | 1.97 | 1.57 | 1.79 | 1.79 | 6.87% | 10,591,229 |
| Jul 29, 2025 | 1.80 | 1.84 | 1.58 | 1.68 | 1.68 | -9.95% | 148,727 |
| Jul 28, 2025 | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | 3.91% | 16,575 |
| Jul 25, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 2.87% | 21,635 |
| Jul 24, 2025 | 1.83 | 1.84 | 1.70 | 1.74 | 1.74 | -8.42% | 55,678 |
| Jul 23, 2025 | 1.86 | 1.92 | 1.80 | 1.90 | 1.90 | -1.55% | 83,237 |
| Jul 22, 2025 | 1.71 | 2.20 | 1.68 | 1.93 | 1.93 | 15.22% | 1,122,467 |
| Jul 21, 2025 | 1.73 | 1.80 | 1.65 | 1.68 | 1.68 | -3.18% | 64,634 |
| Jul 18, 2025 | 1.75 | 1.96 | 1.71 | 1.73 | 1.73 | -3.89% | 82,469 |
| Jul 17, 2025 | 1.80 | 1.83 | 1.68 | 1.80 | 1.80 | 1.69% | 70,439 |
| Jul 16, 2025 | 1.76 | 1.77 | 1.68 | 1.77 | 1.77 | 6.63% | 46,692 |
| Jul 15, 2025 | 1.79 | 1.79 | 1.63 | 1.66 | 1.66 | -7.26% | 33,841 |
| Jul 14, 2025 | 1.76 | 1.81 | 1.70 | 1.79 | 1.79 | 4.07% | 67,817 |
| Jul 11, 2025 | 1.75 | 1.86 | 1.71 | 1.72 | 1.72 | -7.03% | 83,744 |
| Jul 10, 2025 | 1.71 | 1.90 | 1.71 | 1.85 | 1.85 | 11.45% | 75,627 |
| Jul 9, 2025 | 1.79 | 1.79 | 1.59 | 1.66 | 1.66 | -7.78% | 96,615 |
| Jul 8, 2025 | 1.75 | 1.81 | 1.74 | 1.80 | 1.80 | - | 32,142 |
| Jul 7, 2025 | 1.87 | 1.97 | 1.68 | 1.80 | 1.80 | -3.74% | 61,711 |
| Jul 3, 2025 | 1.95 | 1.97 | 1.82 | 1.87 | 1.87 | -4.10% | 35,174 |
| Jul 2, 2025 | 1.94 | 1.98 | 1.86 | 1.95 | 1.95 | 3.72% | 112,871 |
| Jul 1, 2025 | 1.77 | 1.95 | 1.77 | 1.88 | 1.88 | 5.62% | 81,542 |
| Jun 30, 2025 | 1.70 | 1.94 | 1.70 | 1.78 | 1.78 | 2.89% | 127,945 |
| Jun 27, 2025 | 1.78 | 1.83 | 1.71 | 1.73 | 1.73 | -3.89% | 43,368 |
| Jun 26, 2025 | 1.83 | 1.93 | 1.73 | 1.80 | 1.80 | -6.25% | 135,994 |
| Jun 25, 2025 | 1.94 | 2.01 | 1.90 | 1.92 | 1.92 | -3.52% | 68,184 |
| Jun 24, 2025 | 1.98 | 2.11 | 1.95 | 1.99 | 1.99 | -13.85% | 221,012 |
| Jun 23, 2025 | 2.10 | 2.41 | 2.02 | 2.31 | 2.31 | 12.68% | 1,277,193 |
| Jun 20, 2025 | 2.29 | 2.38 | 2.05 | 2.05 | 2.05 | -14.58% | 246,228 |
| Jun 18, 2025 | 2.27 | 2.56 | 2.20 | 2.40 | 2.40 | -1.64% | 482,155 |
| Jun 17, 2025 | 2.11 | 2.55 | 2.03 | 2.44 | 2.44 | 5.63% | 1,691,526 |
| Jun 16, 2025 | 3.74 | 3.97 | 2.13 | 2.31 | 2.31 | 18.46% | 24,592,489 |
| Jun 13, 2025 | 1.85 | 2.12 | 1.85 | 1.95 | 1.95 | 7.14% | 145,567 |
| Jun 12, 2025 | 1.89 | 1.90 | 1.70 | 1.82 | 1.82 | -3.70% | 23,588 |
| Jun 11, 2025 | 1.67 | 1.90 | 1.67 | 1.89 | 1.89 | 11.83% | 56,402 |
| Jun 10, 2025 | 1.66 | 1.80 | 1.66 | 1.69 | 1.69 | -7.65% | 41,339 |
| Jun 9, 2025 | 1.70 | 1.85 | 1.70 | 1.83 | 1.83 | 2.81% | 21,261 |
| Jun 6, 2025 | 1.67 | 1.85 | 1.67 | 1.78 | 1.78 | 1.71% | 42,125 |
| Jun 5, 2025 | 1.83 | 1.92 | 1.50 | 1.75 | 1.75 | -6.91% | 83,174 |
| Jun 4, 2025 | 1.92 | 1.92 | 1.72 | 1.88 | 1.88 | -1.36% | 1,734,785 |
| Jun 3, 2025 | 1.85 | 2.01 | 1.73 | 1.91 | 1.91 | 3.03% | 24,852 |
| Jun 2, 2025 | 1.75 | 2.11 | 1.69 | 1.85 | 1.85 | 5.71% | 49,107 |