Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	70.50	74.85	70.20	72.30	24,325	+2.10(+2.99%)
Feb 25, 2022	70.50	71.40	67.50	70.20	17,336	+0.30(+0.43%)
Feb 24, 2022	59.70	70.20	57.30	69.90	29,406	+8.10(+13.11%)
Feb 23, 2022	67.20	67.50	61.20	61.80	47,319	-4.80(-7.21%)
Feb 22, 2022	66.30	69.30	65.40	66.60	27,888	-0.90(-1.33%)
Feb 18, 2022				67.50	0	-0.60(-0.88%)
Feb 17, 2022	69.60	70.80	67.20	68.10	24,035	-2.10(-2.99%)
Feb 16, 2022	72.60	73.50	69.90	70.20	12,547	-3.30(-4.49%)
Feb 15, 2022	72.90	74.10	71.25	73.50	15,367	+2.10(+2.94%)
Feb 14, 2022	72.00	74.25	70.20	71.40	21,010	-0.60(-0.83%)
Feb 11, 2022	78.90	78.90	70.80	72.00	23,198	-5.70(-7.34%)
Feb 10, 2022	76.20	81.90	76.20	77.70	27,127	-0.90(-1.15%)
Feb 09, 2022	78.90	81.80	77.70	78.60	37,403	+1.50(+1.95%)
Feb 08, 2022	76.20	78.00	74.70	77.10	15,334	+0.60(+0.78%)
Feb 07, 2022	74.70	80.10	73.80	76.50	22,417	+2.10(+2.82%)
Feb 04, 2022	70.50	75.90	70.20	74.40	18,104	+4.50(+6.44%)
Feb 03, 2022	72.00		69.00	69.90	31,951	-3.90(-5.28%)
Feb 02, 2022	80.40	80.40	72.60	73.80	25,887	-6.90(-8.55%)
Feb 01, 2022	78.60	81.90	77.10	80.70	21,050	+3.60(+4.67%)
Jan 31, 2022	71.40	79.20		77.10	30,969	+5.10(+7.08%)
Jan 28, 2022	70.20	72.30	67.50	72.00	25,039	+0.90(+1.27%)
Jan 27, 2022	76.20	76.80	70.35	71.10	42,193	-4.50(-5.95%)
Jan 26, 2022	81.90	81.90	74.40	75.60	25,352	-2.40(-3.08%)
Jan 25, 2022	80.10	82.53	77.10	78.00	30,912	-3.60(-4.41%)
Jan 24, 2022	77.40	82.35	74.10	81.60	46,686	+2.10(+2.64%)
Jan 21, 2022	86.40	88.20	79.20	79.50	66,691	-8.40(-9.56%)
Jan 20, 2022	87.30	94.80	87.30	87.90	30,085	+2.10(+2.45%)
Jan 19, 2022	87.30	89.10	84.30	85.80	35,580	+0.90(+1.06%)
Jan 18, 2022	89.40	89.70	84.60	84.90	26,478	-5.10(-5.67%)
Jan 14, 2022				90.00	0	-0.30(-0.33%)
Jan 13, 2022	93.90	94.20	89.70	90.30	41,404	-3.00(-3.22%)
Jan 12, 2022	100.20	100.50	93.30	93.30	35,968	-5.70(-5.76%)
Jan 11, 2022	98.40	101.70	95.40	99.00	37,034	+0.00(+0.00%)
Jan 10, 2022	100.50	100.50	94.80	99.00	47,110	-2.10(-2.08%)
Jan 07, 2022	102.90	106.20	99.45	101.10	23,563	-1.50(-1.46%)
Jan 06, 2022	105.00	107.70	98.70	102.60	34,368	-0.90(-0.87%)
Jan 05, 2022	111.60	112.80	100.20	103.50	41,382	-8.40(-7.51%)
Jan 04, 2022	119.10	119.70	108.30	111.90	45,571	-6.90(-5.81%)
Jan 03, 2022	121.20	127.20	118.65	118.80	27,894	-2.10(-1.74%)
Dec 31, 2021	114.60	122.40	114.36	120.90	46,757	+5.10(+4.40%)
Dec 30, 2021	104.70	119.40	104.70	115.80	72,347	+10.50(+9.97%)
Dec 29, 2021	108.60	112.20	105.00	105.30	37,119	-5.10(-4.62%)
Dec 28, 2021	111.90	112.20	109.50	110.40	22,635	-2.70(-2.39%)
Dec 27, 2021	113.40	113.40	110.10	113.10	29,514	-0.30(-0.26%)
Dec 23, 2021	117.00	118.50	112.80	113.40	30,237	-5.10(-4.30%)
Dec 22, 2021	119.40	121.20	116.70	118.50	21,108	-2.70(-2.23%)
Dec 21, 2021	111.90	122.40	110.70	121.20	36,813	+9.00(+8.02%)
Dec 20, 2021	108.90	113.40	105.30	112.20	44,990	-1.20(-1.06%)
Dec 17, 2021	110.70	119.25	105.90	113.40	168,427	+1.50(+1.34%)
Dec 16, 2021	108.30	119.70	108.30	111.90	101,161	+8.10(+7.80%)
Dec 15, 2021	102.90	105.90	100.20	103.80	31,540	-0.90(-0.86%)
Dec 14, 2021	105.30	107.10	100.35	104.70	40,545	-1.80(-1.69%)
Dec 13, 2021	110.10	110.70	105.90	106.50	25,549	-4.20(-3.79%)
Dec 10, 2021	116.10	118.20	110.10	110.70	28,242	-3.90(-3.40%)
Dec 09, 2021	118.50	124.50	113.44	114.60	36,008	-4.80(-4.02%)
Dec 08, 2021	116.10	122.40	115.50	119.40	35,523	+4.50(+3.92%)
Dec 07, 2021	113.40	119.40	111.00	114.90	51,256	+4.50(+4.08%)
Dec 06, 2021	112.50	113.10	105.30	110.40	47,936	-3.60(-3.16%)
Dec 03, 2021	120.00	120.00	106.50	114.00	71,201	-5.70(-4.76%)
Dec 02, 2021	119.40	120.00	112.80	119.70	64,357	+0.30(+0.25%)