Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	114.60	122.40	114.36	120.90	46,757	+5.10(+4.40%)
Dec 30, 2021	104.70	119.40	104.70	115.80	72,347	+10.50(+9.97%)
Dec 29, 2021	108.60	112.20	105.00	105.30	37,119	-5.10(-4.62%)
Dec 28, 2021	111.90	112.20	109.50	110.40	22,635	-2.70(-2.39%)
Dec 27, 2021	113.40	113.40	110.10	113.10	29,514	-0.30(-0.26%)
Dec 23, 2021	117.00	118.50	112.80	113.40	30,237	-5.10(-4.30%)
Dec 22, 2021	119.40	121.20	116.70	118.50	21,108	-2.70(-2.23%)
Dec 21, 2021	111.90	122.40	110.70	121.20	36,813	+9.00(+8.02%)
Dec 20, 2021	108.90	113.40	105.30	112.20	44,990	-1.20(-1.06%)
Dec 17, 2021	110.70	119.25	105.90	113.40	168,427	+1.50(+1.34%)
Dec 16, 2021	108.30	119.70	108.30	111.90	101,161	+8.10(+7.80%)
Dec 15, 2021	102.90	105.90	100.20	103.80	31,540	-0.90(-0.86%)
Dec 14, 2021	105.30	107.10	100.35	104.70	40,545	-1.80(-1.69%)
Dec 13, 2021	110.10	110.70	105.90	106.50	25,549	-4.20(-3.79%)
Dec 10, 2021	116.10	118.20	110.10	110.70	28,242	-3.90(-3.40%)
Dec 09, 2021	118.50	124.50	113.44	114.60	36,008	-4.80(-4.02%)
Dec 08, 2021	116.10	122.40	115.50	119.40	35,523	+4.50(+3.92%)
Dec 07, 2021	113.40	119.40	111.00	114.90	51,256	+4.50(+4.08%)
Dec 06, 2021	112.50	113.10	105.30	110.40	47,936	-3.60(-3.16%)
Dec 03, 2021	120.00	120.00	106.50	114.00	71,201	-5.70(-4.76%)
Dec 02, 2021	119.40	120.00	112.80	119.70	64,357	+0.30(+0.25%)
Dec 01, 2021	129.60	131.10	117.60	119.40	56,945	-7.20(-5.69%)
Nov 30, 2021	132.90	138.00	125.10	126.60	44,979	-6.60(-4.95%)
Nov 29, 2021	143.10	144.00	132.90	133.20	36,939	-10.80(-7.50%)
Nov 26, 2021	133.20	144.00	128.70	144.00	21,015	+6.90(+5.03%)
Nov 24, 2021	128.40	140.70	122.10	137.10	47,694	+9.00(+7.03%)
Nov 23, 2021	138.60	141.90	123.60	128.10	86,749	-11.10(-7.97%)
Nov 22, 2021	156.00	156.87	138.30	139.20	54,144	-12.30(-8.12%)
Nov 19, 2021	154.20	157.50	151.20	151.50	44,347	-4.20(-2.70%)
Nov 18, 2021	166.20	156.15	155.40	155.70	39,413	-10.20(-6.15%)
Nov 17, 2021	174.00	176.10	163.50	165.90	25,215	-11.10(-6.27%)
Nov 16, 2021	174.00	180.00	168.90	177.00	21,475	+0.00(+0.00%)
Nov 15, 2021	173.40	179.40	169.50	177.00	25,896	+2.10(+1.20%)
Nov 12, 2021	173.70	181.80	168.00	174.90	33,404	+2.40(+1.39%)
Nov 11, 2021	178.80	178.80	164.70	172.50	51,209	-3.00(-1.71%)
Nov 10, 2021	185.40			175.50	65,147	-5.70(-3.15%)
Nov 09, 2021	189.90	189.90	169.80	181.20	74,864	-7.20(-3.82%)
Nov 08, 2021	174.60	192.00	170.70	188.40	82,514	+24.60(+15.02%)
Nov 05, 2021	171.00	171.90	162.60	163.80	42,218	-6.90(-4.04%)
Nov 04, 2021	171.90	179.40	165.90	170.70	36,298	-1.50(-0.87%)
Nov 03, 2021	175.50	179.10	170.10	172.20	41,811	-3.00(-1.71%)
Nov 02, 2021	180.00	184.50	174.60	175.20	27,466	-4.50(-2.50%)
Nov 01, 2021	177.90	184.37	177.00	179.70	25,424	+3.00(+1.70%)
Oct 29, 2021	178.50	181.50	174.60	176.70	15,390	-4.20(-2.32%)
Oct 28, 2021	181.80	182.70	175.50	180.90	28,294	-0.90(-0.50%)
Oct 27, 2021	189.60	195.00	177.60	181.80	39,612	+0.30(+0.17%)
Oct 26, 2021	179.70			181.50	57,948	+4.20(+2.37%)
Oct 25, 2021	193.50	194.10	151.50	177.30	293,066	-27.90(-13.60%)
Oct 22, 2021	199.50	209.40	196.80	205.20	8,939	+5.40(+2.70%)
Oct 21, 2021	220.50	220.50	198.00	199.80	19,020	-19.50(-8.89%)
Oct 20, 2021	211.20	228.11	209.78	219.30	25,797	+9.60(+4.58%)
Oct 19, 2021	197.40	210.19	196.50	209.70	15,916	+12.90(+6.55%)
Oct 18, 2021	180.00	199.50	178.23	196.80	16,441	+16.80(+9.33%)
Oct 15, 2021	172.50	180.00	168.90	180.00	20,650	+4.50(+2.56%)
Oct 14, 2021	178.20	179.10	169.80	175.50	16,936	-0.60(-0.34%)
Oct 13, 2021	182.70	185.70	164.40	176.10	21,253	-6.00(-3.29%)
Oct 12, 2021	178.80	185.12	174.00	182.10	9,473	+6.60(+3.76%)
Oct 11, 2021	176.40	182.40	170.40	175.50	9,321	-2.40(-1.35%)
Oct 08, 2021	188.10	189.60	177.60	177.90	10,948	-12.00(-6.32%)
Oct 07, 2021	190.20	194.40	183.00	189.90	10,486	+3.60(+1.93%)
Oct 06, 2021	175.80	191.69	174.60	186.30	30,053	+7.80(+4.37%)
Oct 05, 2021	186.00	192.30	175.80	178.50	49,217	-7.20(-3.88%)
Oct 04, 2021	204.00	205.20	184.53	185.70	31,162	-23.10(-11.06%)