Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	65.99	68.34	65.48	66.31	184,285	-0.32(-0.48%)
Apr 29, 2024	71.10	71.98	66.03	66.63	109,716	-4.30(-6.06%)
Apr 26, 2024	68.89	71.80	68.60	70.93	112,348	+2.29(+3.34%)
Apr 25, 2024	68.38	69.56	66.84	68.64	88,295	-1.51(-2.15%)
Apr 24, 2024	70.70	71.52	69.30	70.15	83,175	-0.33(-0.47%)
Apr 23, 2024	68.38	72.00	68.38	70.48	100,491	+1.95(+2.85%)
Apr 22, 2024	69.85	70.52	67.06	68.53	94,620	-0.60(-0.87%)
Apr 19, 2024	71.32	72.36	68.70	69.13	111,707	-3.24(-4.48%)
Apr 18, 2024	71.84	74.35	71.00	72.37	60,549	+0.03(+0.04%)
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%)