Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.60	66.00	60.60	62.40	31,755	+1.80(+2.97%)
Apr 28, 2022	59.70	61.80	55.50	60.60	21,206	+3.00(+5.21%)
Apr 27, 2022	57.00	58.35	55.80	57.60	23,425	+0.00(+0.00%)
Apr 26, 2022	61.50	62.10	57.30	57.60	22,830	-4.80(-7.69%)
Apr 25, 2022	58.80	63.00	58.20	62.40	29,114	+2.70(+4.52%)
Apr 22, 2022	57.60	62.10	56.70	59.70	36,797	+0.90(+1.53%)
Apr 21, 2022	61.50	62.10	58.20	58.80	27,074	-1.80(-2.97%)
Apr 20, 2022	60.00	61.05	58.20	60.60	23,472	-0.30(-0.49%)
Apr 19, 2022	59.70	63.00	58.50	60.90	49,940	+0.00(+0.00%)
Apr 18, 2022	61.20	61.50	59.10	60.90	19,692	-0.60(-0.98%)
Apr 14, 2022	63.00	65.70	60.90	61.50	21,689	-1.80(-2.84%)
Apr 13, 2022	63.00	65.70	62.40	63.30	19,962	-0.30(-0.47%)
Apr 12, 2022	66.30	68.25	62.85	63.60	30,411	-1.50(-2.30%)
Apr 11, 2022	62.10	65.85	61.20	65.10	26,921	+1.20(+1.88%)
Apr 08, 2022	65.40	66.90	63.30	63.90	29,644	-1.80(-2.74%)
Apr 07, 2022	67.50	67.50	62.70	65.70	32,039	-2.10(-3.10%)
Apr 06, 2022	68.40	69.00	67.20	67.80	30,671	-3.60(-5.04%)
Apr 05, 2022	75.60	77.40	68.10	71.40	54,903	-5.40(-7.03%)
Apr 04, 2022	76.80	78.30	74.70	76.80	28,841	+0.60(+0.79%)
Apr 01, 2022	75.00	77.25	74.10	76.20	21,361	+0.90(+1.20%)
Mar 31, 2022	75.90	77.70	74.70	75.30	15,406	-1.20(-1.57%)
Mar 30, 2022	76.20	78.60	74.70	76.50	45,051	-1.20(-1.54%)
Mar 29, 2022	73.80	81.30	73.65	77.70	47,500	+6.00(+8.37%)
Mar 28, 2022	75.00	78.90	70.65	71.70	35,337	-3.90(-5.16%)
Mar 25, 2022	76.80	76.80	72.00	75.60	24,837	+0.00(+0.00%)
Mar 24, 2022	78.60	79.20	74.40	75.60	52,661	-3.00(-3.82%)
Mar 23, 2022	85.20	85.20	78.30	78.60	52,104	-9.60(-10.88%)
Mar 22, 2022	88.50	90.30	86.70	88.20	66,033	-1.20(-1.34%)
Mar 21, 2022	84.00	90.90	82.50	89.40	75,938	+8.70(+10.78%)
Mar 18, 2022	74.70	80.70	72.64	80.70	61,508	+4.80(+6.32%)
Mar 17, 2022	72.90	75.90	70.35	75.90	65,365	+9.60(+14.48%)
Mar 16, 2022	63.30	66.30	62.10	66.30	42,143	+3.30(+5.24%)
Mar 15, 2022	57.00	63.90	57.00	63.00	38,341	+6.00(+10.53%)
Mar 14, 2022	61.50	62.40	54.00	57.00	65,254	-4.50(-7.32%)
Mar 11, 2022	66.30	68.10	58.20	61.50	74,438	-7.50(-10.87%)
Mar 10, 2022	73.80	75.30	60.60	69.00	103,436	-4.80(-6.50%)
Mar 09, 2022	66.60	74.10	66.60	73.80	26,384	+8.70(+13.36%)
Mar 08, 2022	64.50	68.40	62.55	65.10	20,560	+0.60(+0.93%)
Mar 07, 2022	64.50	68.70	64.20	64.50	32,481	+0.00(+0.00%)
Mar 04, 2022	67.50	68.55	63.30	64.50	20,108	-3.90(-5.70%)
Mar 03, 2022	73.20	73.80	66.30	68.40	21,569	-4.80(-6.56%)
Mar 02, 2022	70.50	73.95	68.10	73.20	21,100	+3.30(+4.72%)
Mar 01, 2022	72.60	73.20	68.40	69.90	11,050	-2.40(-3.32%)
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%)