Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	23.40	24.00	22.20	23.74	21,938	+0.13(+0.55%)
Jan 31, 2023	23.70	24.60	23.19	23.61	17,921	-0.10(-0.43%)
Jan 30, 2023	23.81	24.60	23.40	23.71	9,480	-0.03(-0.11%)
Jan 27, 2023	24.18	24.90	22.59	23.74	15,672	-0.05(-0.21%)
Jan 26, 2023	24.52	25.44	23.10	23.79	13,108	-0.91(-3.69%)
Jan 25, 2023	24.30	24.90	23.10	24.70	17,700	+0.50(+2.06%)
Jan 24, 2023	24.60	24.69	23.11	24.21	12,606	+0.30(+1.25%)
Jan 23, 2023	22.61	25.50	22.20	23.91	22,693	+1.38(+6.11%)
Jan 20, 2023	22.52	23.40	21.00	22.53	13,886	+2.05(+10.00%)
Jan 19, 2023	20.59	21.56	19.99	20.48	14,468	-1.12(-5.19%)
Jan 18, 2023	25.49	25.50	20.40	21.60	40,549	-3.34(-13.41%)
Jan 17, 2023	25.50	25.55	23.83	24.95	19,142	+0.01(+0.04%)
Jan 13, 2023	25.50	26.25	24.00	24.94	13,759	-0.04(-0.16%)
Jan 12, 2023	23.70	25.50	23.70	24.98	17,224	+1.18(+4.94%)
Jan 11, 2023	24.00	26.98	22.69	23.80	37,305	-0.16(-0.65%)
Jan 10, 2023	21.30	24.14	19.95	23.96	27,463	+2.80(+13.23%)
Jan 09, 2023	20.30	22.49	19.88	21.16	33,587	+1.71(+8.81%)
Jan 06, 2023	19.81	20.56	18.20	19.45	20,989	-0.14(-0.72%)
Jan 05, 2023	20.67	20.67	19.35	19.59	13,287	-0.56(-2.78%)
Jan 04, 2023	18.09	21.06	18.04	20.15	24,716	+2.02(+11.14%)
Jan 03, 2023	18.57	19.35	17.45	18.13	12,251	-0.47(-2.53%)
Dec 30, 2022	17.70	18.60	16.55	18.60	29,608	+0.63(+3.49%)
Dec 29, 2022	16.80	18.60	16.09	17.97	44,920	+1.47(+8.91%)
Dec 28, 2022	14.10	18.00	13.50	16.50	88,239	+3.18(+23.90%)
Dec 27, 2022	13.77	14.10	13.32	13.32	26,945	-0.88(-6.17%)
Dec 23, 2022	13.66	14.70	13.30	14.20	25,275	-0.20(-1.42%)
Dec 22, 2022	15.15	16.00	14.40	14.40	34,579	-1.44(-9.07%)
Dec 21, 2022	14.73	16.07	14.73	15.84	31,199	+1.15(+7.87%)
Dec 20, 2022	14.40	15.00	14.14	14.68	26,213	+0.27(+1.87%)
Dec 19, 2022	15.60	15.60	14.40	14.41	36,602	-0.59(-3.94%)
Dec 16, 2022	14.63	15.90	14.40	15.00	135,530	+0.02(+0.10%)
Dec 15, 2022	15.45	16.14	14.75	14.99	68,784	-0.55(-3.51%)
Dec 14, 2022	18.00	18.27	15.45	15.53	39,583	-2.39(-13.32%)
Dec 13, 2022	15.45	18.69	15.45	17.92	95,532	+2.92(+19.48%)
Dec 12, 2022	16.62	17.09	14.79	15.00	57,019	-1.80(-10.71%)
Dec 09, 2022	17.40	17.64	16.80	16.80	35,278	-0.67(-3.83%)
Dec 08, 2022	18.90	18.86	17.19	17.47	39,997	-0.54(-3.00%)
Dec 07, 2022	18.30	19.67	17.46	18.01	59,492	-0.93(-4.93%)
Dec 06, 2022	21.00	21.16	18.67	18.94	37,172	-2.15(-10.21%)
Dec 05, 2022	23.10	23.15	20.70	21.10	34,649	-1.70(-7.47%)
Dec 02, 2022	21.77	23.12	21.00	22.80	22,943	+0.60(+2.70%)