Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	46.42	46.42	43.81	45.34	60,953	-0.77(-1.67%)
Jan 31, 2024	45.09	47.26	44.71	46.11	105,024	+0.27(+0.59%)
Jan 30, 2024	51.17	51.94	44.57	45.84	174,277	-5.31(-10.38%)
Jan 29, 2024	49.23	51.81	48.32	51.15	149,825	+2.32(+4.75%)
Jan 26, 2024	48.23	49.23	46.99	48.83	96,728	+0.89(+1.86%)
Jan 25, 2024	48.62	48.90	46.55	47.94	74,389	+0.56(+1.18%)
Jan 24, 2024	50.07	50.57	46.92	47.38	107,408	-1.23(-2.53%)
Jan 23, 2024	51.64	51.88	47.40	48.61	118,428	-2.07(-4.08%)
Jan 22, 2024	49.35	51.09	47.13	50.68	175,650	+1.99(+4.09%)
Jan 19, 2024	51.21	51.21	47.27	48.69	172,485	-2.42(-4.73%)
Jan 18, 2024	54.45	54.99	50.42	51.11	223,245	-3.88(-7.06%)
Jan 17, 2024	54.79	57.26	54.55	54.99	96,714	-1.54(-2.72%)
Jan 16, 2024	54.77	58.33	54.00	56.53	143,097	-1.27(-2.20%)
Jan 12, 2024	56.28	59.90	54.81	57.80	207,740	+1.73(+3.09%)
Jan 11, 2024	58.36	58.36	49.76	56.07	369,752	-3.33(-5.61%)
Jan 10, 2024	63.92	65.78	57.81	59.40	317,417	-4.56(-7.13%)
Jan 09, 2024	64.79	65.15	62.86	63.96	120,543	-1.17(-1.80%)
Jan 08, 2024	62.82	66.98	61.29	65.13	176,849	+1.89(+2.99%)
Jan 05, 2024	62.60	65.10	61.63	63.24	179,515	-0.16(-0.25%)
Jan 04, 2024	60.99	65.94	60.91	63.40	192,323	+2.09(+3.41%)
Jan 03, 2024	60.28	63.88	59.93	61.31	160,649	-0.85(-1.37%)
Jan 02, 2024	61.35	63.75	60.10	62.16	205,042	-0.53(-0.85%)
Dec 29, 2023	65.00	66.32	60.93	62.69	156,699	-2.66(-4.07%)
Dec 28, 2023	64.75	66.47	62.57	65.35	174,738	+0.86(+1.33%)
Dec 27, 2023	65.85	66.00	61.66	64.49	158,997	-0.17(-0.26%)
Dec 26, 2023	60.45	64.82	59.50	64.66	154,753	+4.92(+8.24%)
Dec 22, 2023	61.78	65.12	59.04	59.74	264,958	+3.51(+6.24%)
Dec 21, 2023	54.00	58.25	53.00	56.23	176,675	+4.22(+8.11%)
Dec 20, 2023	52.46	57.81	51.00	52.01	195,569	+0.60(+1.17%)
Dec 19, 2023	51.01	54.52	51.01	51.41	240,914	+1.47(+2.94%)
Dec 18, 2023	52.52	52.52	49.10	49.94	109,019	-0.75(-1.48%)
Dec 15, 2023	47.00	51.53	46.96	50.69	152,991	+3.18(+6.69%)
Dec 14, 2023	50.72	51.47	46.78	47.51	154,578	-2.46(-4.92%)
Dec 13, 2023	49.53	51.28	47.50	49.97	173,942	+2.89(+6.14%)
Dec 12, 2023	43.56	48.25	42.49	47.08	176,118	+5.33(+12.77%)
Dec 11, 2023	45.36	46.09	41.55	41.75	110,096	-3.25(-7.22%)
Dec 08, 2023	42.98	45.23	41.39	45.00	130,702	+1.89(+4.38%)
Dec 07, 2023	42.32	44.30	41.45	43.11	127,823	+0.46(+1.08%)
Dec 06, 2023	44.40	45.78	41.64	42.65	159,043	-0.24(-0.56%)
Dec 05, 2023	42.80	44.24	42.03	42.89	156,002	-0.23(-0.53%)
Dec 04, 2023	42.52	43.88	41.16	43.12	193,236	+0.60(+1.41%)