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%)
Sep 01, 2022	42.30	45.00	39.90	45.00	45,229	+2.10(+4.90%)
Aug 31, 2022	45.90	45.90	39.00	42.90	47,711	-2.70(-5.92%)
Aug 30, 2022	49.50	50.40	44.70	45.60	22,142	-3.60(-7.32%)
Aug 29, 2022	45.30	49.20	45.30	49.20	25,662	+2.10(+4.46%)
Aug 26, 2022	51.30	51.30	45.90	47.10	26,743	-3.90(-7.65%)
Aug 25, 2022	50.40	51.60	48.90	51.00	20,523	+0.90(+1.80%)
Aug 24, 2022	51.00	51.60	48.00	50.10	32,748	+1.80(+3.73%)
Aug 23, 2022	48.90	50.40	47.10	48.30	15,598	-0.30(-0.62%)
Aug 22, 2022	51.00	53.10	48.30	48.60	33,049	-5.10(-9.50%)
Aug 19, 2022	57.90	58.80	53.40	53.70	26,549	-7.50(-12.25%)
Aug 18, 2022	65.10	67.20	58.80	61.20	24,613	-3.90(-5.99%)
Aug 17, 2022	71.70	72.30	64.80	65.10	20,501	-7.50(-10.33%)
Aug 16, 2022	72.00	73.65	67.60	72.60	36,921	+0.60(+0.83%)
Aug 15, 2022	60.90	72.30	60.00	72.00	40,278	+9.60(+15.38%)
Aug 12, 2022	61.80	62.85	59.40	62.40	34,022	+1.20(+1.96%)
Aug 11, 2022	75.00	81.90	58.80	61.20	87,470	-6.30(-9.33%)
Aug 10, 2022	66.00	69.00	63.15	67.50	41,018	+3.30(+5.14%)
Aug 09, 2022	65.40	68.10	63.00	64.20	30,054	-2.70(-4.04%)
Aug 08, 2022	63.00	68.10	62.40	66.90	47,560	+3.00(+4.69%)
Aug 05, 2022	55.50	63.90	54.90	63.90	42,824	+5.40(+9.23%)
Aug 04, 2022	54.30	59.10	52.05	58.50	59,795	+3.90(+7.14%)
Aug 03, 2022	50.10	55.65	49.20	54.60	51,686	+6.00(+12.35%)
Aug 02, 2022	45.60	49.20	44.70	48.60	50,089	+3.60(+8.00%)
Aug 01, 2022	47.10	47.10	44.40	45.00	25,728	-2.10(-4.46%)
Jul 29, 2022	45.90	47.10	43.80	47.10	15,251	+1.80(+3.97%)
Jul 28, 2022	45.90	47.40	43.20	45.30	13,255	-0.30(-0.66%)
Jul 27, 2022	41.70	46.05	41.55	45.60	39,682	+3.90(+9.35%)
Jul 26, 2022	44.40	44.55	41.70	41.70	13,323	-2.40(-5.44%)
Jul 25, 2022	45.90	45.90	42.60	44.10	14,889	-2.10(-4.55%)
Jul 22, 2022	46.20	47.55	43.20	46.20	35,502	-0.30(-0.65%)
Jul 21, 2022	46.20	47.70	44.85	46.50	16,375	-0.60(-1.27%)
Jul 20, 2022	43.50	47.40	42.75	47.10	32,237	+3.30(+7.53%)
Jul 19, 2022	42.30	44.10	41.40	43.80	24,771	+2.10(+5.04%)
Jul 18, 2022	39.90	44.10	39.60	41.70	29,944	+2.10(+5.30%)
Jul 15, 2022	38.40	39.90	36.00	39.60	25,665	+3.00(+8.20%)
Jul 14, 2022	37.80	38.64	36.30	36.60	17,477	-2.10(-5.43%)
Jul 13, 2022	37.50	39.30	35.10	38.70	38,695	+1.50(+4.03%)
Jul 12, 2022	38.10	39.90	36.30	37.20	23,722	-0.30(-0.80%)
Jul 11, 2022	38.10	39.00	36.60	37.50	36,500	-0.60(-1.57%)
Jul 08, 2022	39.60	41.70	37.80	38.10	26,076	-3.00(-7.30%)
Jul 07, 2022	39.00	42.30	39.00	41.10	23,266	+2.10(+5.38%)
Jul 06, 2022	42.00	43.20	37.80	39.00	49,086	-3.30(-7.80%)
Jul 05, 2022	40.50	43.05	37.80	42.30	27,803	+1.80(+4.44%)