Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	72.68	75.41	70.73	71.32	246,465	-0.94(-1.30%)
Mar 27, 2024	76.24	76.24	73.33	72.26	153,394	-3.54(-4.67%)
Mar 26, 2024	74.99	79.26	72.65	75.80	219,491	+1.56(+2.10%)
Mar 25, 2024	72.39	75.00	71.50	74.24	158,027	+1.74(+2.40%)
Mar 22, 2024	65.18	73.21	63.63	72.50	254,973	+8.98(+14.14%)
Mar 21, 2024	64.63	65.99	62.50	63.52	116,354	+0.47(+0.75%)
Mar 20, 2024	63.75	65.15	61.67	63.05	139,325	-0.46(-0.72%)
Mar 19, 2024	62.00	64.02	57.39	63.51	234,674	+1.13(+1.81%)
Mar 18, 2024	61.25	63.87	60.53	62.38	158,103	+1.13(+1.84%)
Mar 15, 2024	63.26	64.62	58.90	61.25	222,269	-1.84(-2.92%)
Mar 14, 2024	72.02	73.91	62.42	63.09	242,049	-9.91(-13.58%)
Mar 13, 2024	65.44	75.84	65.00	73.00	386,134	+7.32(+11.14%)
Mar 12, 2024	65.27	65.69	62.00	65.68	366,214	+1.09(+1.69%)
Mar 11, 2024	73.00	74.77	59.25	64.59	507,213	-9.90(-13.29%)
Mar 08, 2024	69.09	75.74	65.50	74.49	395,372	+7.13(+10.58%)
Mar 07, 2024	59.46	70.86	58.41	67.36	764,617	+14.81(+28.18%)
Mar 06, 2024	51.11	52.66	50.35	52.55	192,112	+2.27(+4.51%)
Mar 05, 2024	49.69	52.67	49.58	50.28	166,085	+0.22(+0.44%)
Mar 04, 2024	52.25	52.82	49.03	50.06	96,723	-1.80(-3.47%)