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 |
| 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 |