Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.920	9.730	8.700	9.300	59,336	+0.28(+3.10%)
Apr 27, 2023	9.140	9.310	8.680	9.020	44,427	-0.19(-2.06%)
Apr 26, 2023	9.010	9.780	9.000	9.210	113,266	+0.02(+0.22%)
Apr 25, 2023	10.77	11.81	7.500	9.190	562,665	-1.80(-16.35%)
Apr 24, 2023	12.00	12.00	10.39	10.99	120,305	-1.60(-12.71%)
Apr 21, 2023	12.60	13.33	12.30	12.59	23,767	-0.22(-1.71%)
Apr 20, 2023	13.11	13.73	12.63	12.80	11,715	+0.10(+0.80%)
Apr 19, 2023	12.30	13.00	12.30	12.70	20,023	-0.06(-0.45%)
Apr 18, 2023	13.16	13.90	12.60	12.76	19,875	-0.47(-3.54%)
Apr 17, 2023	13.20	13.80	12.96	13.23	15,753	-0.18(-1.36%)
Apr 14, 2023	14.17	14.40	13.08	13.41	9,131	-0.25(-1.80%)
Apr 13, 2023	13.51	14.40	13.20	13.66	13,729	+0.26(+1.93%)
Apr 12, 2023	14.56	15.52	13.06	13.40	28,583	-1.50(-10.05%)
Apr 11, 2023	14.10	15.15	14.10	14.89	11,726	+0.79(+5.57%)
Apr 10, 2023	14.40	15.00	13.05	14.11	32,731	-0.94(-6.24%)
Apr 06, 2023	15.05	15.30	14.81	15.05	4,533	+0.26(+1.77%)
Apr 05, 2023	15.39	15.60	14.70	14.79	7,578	-0.52(-3.41%)
Apr 04, 2023	16.50	16.67	15.26	15.31	10,820	-1.02(-6.23%)
Apr 03, 2023	15.65	15.65	15.60	16.33	12,955	-0.71(-4.16%)
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%)
Mar 01, 2023	20.00	20.46	18.16	18.44	35,401	-1.62(-8.07%)
Feb 28, 2023	20.70	21.57	19.95	20.06	13,052	-0.51(-2.46%)
Feb 27, 2023	21.57	22.09	20.37	20.57	11,891	-0.27(-1.31%)
Feb 24, 2023	21.34	21.90	20.40	20.84	12,203	-0.61(-2.83%)
Feb 23, 2023	22.34	23.10	20.48	21.45	11,308	-0.15(-0.69%)
Feb 22, 2023	21.10	22.19	19.80	21.60	14,629	+1.04(+5.03%)
Feb 21, 2023	21.30	22.20	20.40	20.57	12,166	-1.18(-5.45%)
Feb 17, 2023	23.70	23.70	20.70	21.75	15,118	-0.50(-2.26%)
Feb 16, 2023	23.49	24.57	21.77	22.25	12,328	-1.23(-5.25%)
Feb 15, 2023	23.06	23.90	22.42	23.49	11,290	+1.10(+4.90%)
Feb 14, 2023	21.90	23.70	21.00	22.39	9,582	+0.87(+4.04%)
Feb 13, 2023	22.50	22.79	21.05	21.52	22,918	-0.93(-4.13%)
Feb 10, 2023	21.87	22.76	21.00	22.45	15,454	+0.57(+2.62%)
Feb 09, 2023	24.60	24.60	21.30	21.87	27,944	-2.34(-9.68%)
Feb 08, 2023	25.11	25.42	23.70	24.22	14,144	-0.96(-3.81%)
Feb 07, 2023	26.40	26.86	24.00	25.18	15,966	-0.74(-2.84%)
Feb 06, 2023	26.70	27.30	25.80	25.91	17,858	-0.81(-3.04%)
Feb 03, 2023	25.49	26.85	24.21	26.72	26,511	+1.59(+6.31%)
Feb 02, 2023	24.00	26.70	21.90	25.14	34,120	+1.39(+5.88%)