Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	19.50	22.90	18.82	22.38	188,303	+2.97(+15.30%)
Aug 30, 2023	17.86	19.41	17.49	19.41	70,167	+1.31(+7.24%)
Aug 29, 2023	17.32	18.55	17.30	18.10	41,948	+0.77(+4.44%)
Aug 28, 2023	19.00	19.00	17.03	17.33	34,941	-0.96(-5.25%)
Aug 25, 2023	17.37	19.12	17.37	18.29	60,352	+1.03(+5.97%)
Aug 24, 2023	18.41	19.77	16.96	17.26	94,660	-1.74(-9.16%)
Aug 23, 2023	16.50	19.80	15.94	19.00	134,610	+2.52(+15.29%)
Aug 22, 2023	15.60	16.49	15.09	16.48	52,159	+1.02(+6.60%)
Aug 21, 2023	14.75	15.59	14.70	15.46	35,112	+0.73(+4.96%)
Aug 18, 2023	14.46	15.38	13.77	14.73	15,406	-0.08(-0.54%)
Aug 17, 2023	15.14	15.14	14.50	14.81	19,048	+0.14(+0.95%)
Aug 16, 2023	15.56	16.04	13.67	14.67	61,613	-0.79(-5.11%)
Aug 15, 2023	15.99	16.28	14.90	15.46	42,885	-1.00(-6.08%)
Aug 14, 2023	16.62	17.91	15.74	16.46	89,415	+0.13(+0.80%)
Aug 11, 2023	14.00	16.94	14.00	16.33	106,385	+2.01(+14.04%)
Aug 10, 2023	12.65	14.59	12.60	14.32	79,369	+1.92(+15.48%)
Aug 09, 2023	12.85	12.85	11.86	12.40	40,040	-0.15(-1.20%)
Aug 08, 2023	12.66	13.51	12.01	12.55	103,259	-1.43(-10.23%)
Aug 07, 2023	14.00	14.57	13.68	13.98	45,837	+0.07(+0.50%)
Aug 04, 2023	14.26	15.11	13.64	13.91	28,949	-0.39(-2.73%)
Aug 03, 2023	15.20	15.41	14.04	14.30	46,058	-0.84(-5.55%)
Aug 02, 2023	14.17	15.30	13.74	15.14	58,312	+1.05(+7.45%)
Aug 01, 2023	14.33	14.60	13.60	14.09	35,751	-0.27(-1.88%)
Jul 31, 2023	13.39	14.57	13.39	14.36	49,963	+0.87(+6.45%)
Jul 28, 2023	12.18	13.57	11.96	13.49	37,906	+1.30(+10.66%)
Jul 27, 2023	12.21	12.44	11.60	12.19	57,808	+0.19(+1.58%)
Jul 26, 2023	11.69	12.04	11.55	12.00	13,733	+0.30(+2.56%)
Jul 25, 2023	12.24	12.24	11.55	11.70	12,222	-0.48(-3.94%)
Jul 24, 2023	12.66	12.66	11.91	12.18	16,317	-0.29(-2.33%)
Jul 21, 2023	12.52	12.64	11.86	12.47	52,495	-0.04(-0.32%)
Jul 20, 2023	12.31	12.51	12.03	12.51	30,732	+0.11(+0.89%)
Jul 19, 2023	11.50	12.40	11.50	12.40	30,976	+0.96(+8.39%)
Jul 18, 2023	11.87	12.11	11.25	11.44	32,327	-0.40(-3.38%)
Jul 17, 2023	11.02	12.40	11.00	11.84	63,551	+0.74(+6.67%)
Jul 14, 2023	11.91	11.99	10.81	11.10	51,950	-0.85(-7.11%)
Jul 13, 2023	12.28	12.80	11.82	11.95	55,368	-0.26(-2.13%)
Jul 12, 2023	12.57	12.57	11.70	12.21	34,068	-0.04(-0.33%)
Jul 11, 2023	11.99	12.38	11.61	12.25	32,114	+0.26(+2.17%)
Jul 10, 2023	11.46	12.08	11.15	11.99	33,735	+0.49(+4.26%)
Jul 07, 2023	11.41	11.75	11.14	11.50	21,968	+0.10(+0.88%)
Jul 06, 2023	11.08	11.46	10.80	11.40	61,121	+0.08(+0.71%)
Jul 05, 2023	12.87	12.87	10.75	11.32	102,169	-1.45(-11.35%)
Jul 03, 2023	12.00	12.94	12.00	12.77	19,316	+0.76(+6.33%)
Jun 30, 2023	13.03	13.17	11.80	12.01	32,541	-0.95(-7.33%)
Jun 29, 2023	12.45	13.03	12.43	12.96	18,318	+0.54(+4.35%)
Jun 28, 2023	12.22	12.80	11.97	12.42	30,509	+0.11(+0.89%)
Jun 27, 2023	11.99	12.54	11.50	12.31	29,584	+0.51(+4.32%)
Jun 26, 2023	11.01	12.67	10.72	11.80	124,656	+1.29(+12.27%)
Jun 23, 2023	10.41	11.07	10.11	10.51	594,152	-0.18(-1.68%)
Jun 22, 2023	10.79	11.12	10.50	10.69	54,526	-0.20(-1.84%)
Jun 21, 2023	10.85	11.31	10.35	10.89	66,327	-0.01(-0.09%)
Jun 20, 2023	11.16	11.33	10.58	10.90	83,089	-0.32(-2.85%)
Jun 16, 2023	11.36	11.48	10.82	11.22	57,514	+0.09(+0.81%)
Jun 15, 2023	11.55	11.59	11.01	11.13	46,614	-0.50(-4.30%)
Jun 14, 2023	11.79	12.28	11.40	11.63	44,114	-0.23(-1.94%)
Jun 13, 2023	12.21	12.40	11.58	11.86	45,812	-0.33(-2.71%)
Jun 12, 2023	11.00	12.38	10.98	12.19	51,309	+1.25(+11.43%)
Jun 09, 2023	11.10	11.60	10.81	10.94	26,277	-0.34(-3.01%)
Jun 08, 2023	12.00	12.14	10.88	11.28	42,987	-0.77(-6.39%)
Jun 07, 2023	12.04	12.63	11.81	12.05	47,206	+0.14(+1.18%)
Jun 06, 2023	11.16	12.85	11.16	11.91	79,820	+0.65(+5.77%)
Jun 05, 2023	11.02	11.42	10.62	11.26	38,077	+0.31(+2.83%)
Jun 02, 2023	10.83	11.01	10.14	10.95	42,438	+0.20(+1.86%)