Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	76.11	76.90	71.77	72.34	64,705	-2.72(-3.62%)
Apr 16, 2024	71.93	75.44	70.00	75.06	130,675	+2.61(+3.60%)
Apr 15, 2024	80.94	82.47	71.85	72.45	184,469	-6.19(-7.87%)
Apr 12, 2024	79.86	79.97	76.01	78.64	130,826	-1.90(-2.36%)
Apr 11, 2024	80.12	80.94	77.00	80.54	149,404	+2.00(+2.55%)
Apr 10, 2024	77.46	81.25	75.18	78.54	227,533	-0.31(-0.39%)
Apr 09, 2024	86.47	87.00	77.51	78.85	264,370	-7.07(-8.23%)
Apr 08, 2024	77.99	86.08	75.59	85.92	314,439	+9.29(+12.12%)
Apr 05, 2024	70.01	76.70	69.80	76.63	183,098	+6.55(+9.35%)
Apr 04, 2024	71.99	74.94	69.41	70.08	154,122	-0.52(-0.74%)
Apr 03, 2024	68.45	73.44	67.21	70.60	192,775	+3.50(+5.22%)
Apr 02, 2024	65.01	67.24	63.80	67.10	151,164	+0.67(+1.01%)
Apr 01, 2024	71.52	71.61	65.55	66.43	192,663	-4.89(-6.86%)
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%)
Mar 01, 2024	50.57	51.86	48.61	51.86	121,219	+1.82(+3.64%)
Feb 29, 2024	50.12	51.38	49.78	50.04	59,220	+0.68(+1.38%)
Feb 28, 2024	52.15	52.49	49.34	49.36	66,976	-2.80(-5.37%)
Feb 27, 2024	52.68	53.00	50.94	52.16	89,867	+0.09(+0.17%)
Feb 26, 2024	48.06	52.67	48.06	52.07	93,567	+3.52(+7.25%)
Feb 23, 2024	46.99	49.15	46.56	48.55	59,832	+1.34(+2.84%)
Feb 22, 2024	46.69	48.75	46.69	47.21	75,326	+0.54(+1.16%)
Feb 21, 2024	50.40	50.67	46.10	46.67	134,623	-4.46(-8.72%)
Feb 20, 2024	52.64	52.64	50.41	51.13	65,596	-1.22(-2.33%)
Feb 16, 2024	50.02	52.64	48.50	52.35	220,341	+2.16(+4.30%)
Feb 15, 2024	49.05	50.44	48.41	50.19	137,767	+1.65(+3.40%)
Feb 14, 2024	48.32	48.84	47.00	48.54	82,695	+2.02(+4.34%)
Feb 13, 2024	47.76	47.76	44.76	46.52	87,830	-2.83(-5.73%)
Feb 12, 2024	49.41	50.98	48.14	49.35	89,778	-0.09(-0.18%)
Feb 09, 2024	49.63	49.81	48.09	49.44	73,209	+0.49(+1.00%)
Feb 08, 2024	48.31	50.54	47.95	48.95	102,088	+0.92(+1.92%)
Feb 07, 2024	48.10	48.60	45.97	48.03	108,603	+0.16(+0.33%)
Feb 06, 2024	48.93	49.89	46.16	47.87	95,664	-1.08(-2.21%)
Feb 05, 2024	46.18	50.31	45.45	48.95	130,688	+3.40(+7.46%)
Feb 02, 2024	44.06	46.28	43.81	45.55	67,095	+0.21(+0.46%)