Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	17.33	18.60	15.75	17.03	17,855	-0.38(-2.17%)
Mar 30, 2023	17.31	17.75	16.95	17.41	4,210	+0.01(+0.07%)
Mar 29, 2023	16.20	17.84	15.90	17.40	13,552	+1.12(+6.89%)
Mar 28, 2023	14.92	16.54	14.73	16.28	16,080	+1.47(+9.93%)
Mar 27, 2023	15.90	16.50	14.62	14.81	10,576	-0.01(-0.06%)
Mar 24, 2023	14.28	15.60	14.10	14.82	22,154	-0.77(-4.91%)
Mar 23, 2023	15.01	17.32	14.22	15.58	31,402	+0.58(+3.86%)
Mar 22, 2023	15.79	16.91	14.85	15.00	25,059	-1.50(-9.11%)
Mar 21, 2023	17.62	17.62	16.20	16.51	12,703	+0.57(+3.56%)
Mar 20, 2023	17.10	17.95	15.30	15.94	20,021	-1.16(-6.76%)
Mar 17, 2023	17.14	18.60	16.80	17.09	35,399	-0.31(-1.76%)
Mar 16, 2023	17.10	17.72	16.80	17.40	12,603	+0.30(+1.75%)
Mar 15, 2023	17.10	17.23	16.29	17.10	18,777	-0.15(-0.85%)
Mar 14, 2023	18.00	19.50	16.22	17.25	26,287	+0.15(+0.86%)
Mar 13, 2023	16.95	18.60	16.23	17.10	31,288	+0.00(+0.00%)
Mar 10, 2023	18.77	18.77	16.95	17.10	39,849	-1.53(-8.23%)
Mar 09, 2023	20.25	21.19	18.30	18.63	17,690	-1.48(-7.38%)
Mar 08, 2023	22.20	22.27	19.94	20.12	14,643	-1.12(-5.26%)
Mar 07, 2023	21.30	22.55	21.16	21.23	7,948	-0.28(-1.32%)
Mar 06, 2023	21.60	23.11	20.70	21.52	14,371	+0.83(+4.02%)
Mar 03, 2023	20.51	21.58	19.51	20.69	8,870	+1.06(+5.41%)
Mar 02, 2023	18.35	20.46	18.30	19.63	12,664	+1.18(+6.41%)