Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	24.60	32.70	24.60	26.78	187,958	+2.66(+11.05%)
Sep 29, 2022	32.70	33.00	23.46	24.11	142,465	-10.09(-29.49%)
Sep 28, 2022	32.40	34.20	31.95	34.20	33,600	+1.50(+4.59%)
Sep 27, 2022	33.60	34.80	31.80	32.70	26,530	-0.60(-1.80%)
Sep 26, 2022	33.90	35.55	32.55	33.30	22,244	-0.60(-1.77%)
Sep 23, 2022	34.50	35.55	33.60	33.90	23,308	-2.40(-6.61%)
Sep 22, 2022	35.70	36.75	33.60	36.30	35,926	+0.60(+1.68%)
Sep 21, 2022	38.70	38.70	35.40	35.70	33,346	-2.10(-5.56%)
Sep 20, 2022	37.80	39.90	36.90	37.80	20,033	-0.30(-0.79%)
Sep 19, 2022	39.00	40.50	36.00	38.10	24,551	-1.20(-3.05%)
Sep 16, 2022	38.70	39.90	37.50	39.30	58,076	+0.60(+1.55%)
Sep 15, 2022	37.20	41.10	37.20	38.70	41,085	-0.30(-0.77%)
Sep 14, 2022	39.60	40.50	38.70	39.00	26,588	-0.60(-1.52%)
Sep 13, 2022	41.40	42.15	39.30	39.60	43,681	-3.90(-8.97%)
Sep 12, 2022	44.10	45.00	42.43	43.50	28,291	+0.30(+0.69%)
Sep 09, 2022	45.00	45.30	42.75	43.20	28,150	-0.30(-0.69%)
Sep 08, 2022	43.20	45.15	42.00	43.50	21,939	-0.90(-2.03%)
Sep 07, 2022	42.90	45.00	42.90	44.40	15,621	+1.50(+3.50%)
Sep 06, 2022	43.80	44.70	41.70	42.90	23,114	-0.30(-0.69%)
Sep 02, 2022	45.00	46.05	42.00	43.20	17,051	-1.80(-4.00%)