NYSE - Delayed Quote USD

MoneyLion Inc. (ML)

Compare

85.90

+0.65

+(0.76%)

At close: April 16 at 4:00:02 PM EDT

86.49

+0.59

+(0.69%)

After hours: April 16 at 6:20:23 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	85.29	86.39	85.29	85.90	85.90	2,716,000
Apr 15, 2025	85.22	86.00	85.00	85.70	85.70	348,100
Apr 14, 2025	85.30	86.00	84.27	85.25	85.25	921,300
Apr 11, 2025	85.01	85.63	84.69	85.41	85.41	235,200
Apr 10, 2025	85.75	86.50	84.80	85.01	85.01	373,400
Apr 9, 2025	85.21	86.87	84.50	86.17	86.17	218,300
Apr 8, 2025	85.43	87.06	85.14	85.63	85.63	240,100
Apr 7, 2025	84.19	85.30	83.74	85.21	85.21	238,900
Apr 4, 2025	86.13	86.45	83.40	85.76	85.76	289,100
Apr 3, 2025	86.29	86.95	86.00	86.50	86.50	88,500
Apr 2, 2025	86.38	86.98	86.20	86.97	86.97	91,300
Apr 1, 2025	86.68	86.84	86.02	86.66	86.66	88,000
Mar 31, 2025	86.41	86.77	85.82	86.51	86.51	104,300
Mar 28, 2025	87.53	87.53	86.32	86.76	86.76	92,700
Mar 27, 2025	87.48	87.89	87.25	87.36	87.36	88,300
Mar 26, 2025	87.90	88.19	87.65	87.73	87.73	89,900
Mar 25, 2025	87.80	88.39	87.74	88.01	88.01	72,500
Mar 24, 2025	88.18	88.18	87.68	87.97	87.97	137,100
Mar 21, 2025	87.62	88.42	87.62	87.72	87.72	132,100
Mar 20, 2025	88.03	88.51	87.86	88.28	88.28	79,700
Mar 19, 2025	87.25	88.50	87.11	88.20	88.20	215,200
Mar 18, 2025	86.75	87.74	86.75	87.61	87.61	145,500
Mar 17, 2025	86.21	87.22	86.11	87.10	87.10	119,300
Mar 14, 2025	86.78	86.78	86.04	86.30	86.30	59,700
Mar 13, 2025	86.12	86.56	85.80	86.22	86.22	155,700
Mar 12, 2025	87.86	87.99	85.47	86.00	86.00	202,000
Mar 11, 2025	86.86	87.96	86.86	87.10	87.10	154,100
Mar 10, 2025	86.98	87.68	86.27	87.10	87.10	173,500
Mar 7, 2025	87.19	88.00	86.15	87.76	87.76	183,300
Mar 6, 2025	87.45	87.96	87.10	87.55	87.55	117,600
Mar 5, 2025	87.04	88.20	86.84	88.00	88.00	256,600
Mar 4, 2025	86.37	87.57	85.39	87.39	87.39	315,300
Mar 3, 2025	86.84	87.45	86.84	87.00	87.00	185,900
Feb 28, 2025	86.53	87.32	86.20	87.12	87.12	157,500
Feb 27, 2025	85.99	87.30	85.72	86.73	86.73	148,800
Feb 26, 2025	85.55	86.60	85.55	86.18	86.18	175,700
Feb 25, 2025	85.51	86.23	85.18	85.96	85.96	170,200
Feb 24, 2025	85.89	86.16	85.29	85.50	85.50	221,000
Feb 21, 2025	86.86	86.86	85.71	85.76	85.76	151,700
Feb 20, 2025	85.90	86.63	85.90	86.20	86.20	319,800
Feb 19, 2025	86.21	86.77	85.73	86.30	86.30	280,500
Feb 18, 2025	87.38	87.38	86.23	86.43	86.43	237,300
Feb 14, 2025	86.83	87.54	86.77	87.26	87.26	99,100
Feb 13, 2025	87.40	87.40	86.51	86.78	86.78	111,600
Feb 12, 2025	86.50	87.04	86.47	86.86	86.86	125,100
Feb 11, 2025	87.31	87.59	86.67	86.75	86.75	117,000
Feb 10, 2025	87.67	87.99	87.31	87.48	87.48	94,100
Feb 7, 2025	87.40	88.03	87.30	87.34	87.34	118,100
Feb 6, 2025	87.31	87.58	87.09	87.49	87.49	71,600
Feb 5, 2025	87.24	87.76	87.24	87.52	87.52	182,900
Feb 4, 2025	87.41	88.00	87.12	87.20	87.20	161,400
Feb 3, 2025	86.20	87.80	85.86	87.57	87.57	130,700
Jan 31, 2025	87.72	87.90	86.52	86.98	86.98	155,200
Jan 30, 2025	87.56	88.00	87.00	87.32	87.32	111,300
Jan 29, 2025	86.46	87.42	86.13	87.00	87.00	113,300
Jan 28, 2025	86.73	86.90	86.18	86.41	86.41	82,700
Jan 27, 2025	85.92	87.45	85.65	86.07	86.07	116,700
Jan 24, 2025	86.44	87.60	86.44	86.61	86.61	277,700
Jan 23, 2025	86.61	87.08	86.61	86.72	86.72	54,400
Jan 22, 2025	86.71	87.36	86.57	86.59	86.59	137,200
Jan 21, 2025	87.61	88.17	86.58	86.60	86.60	172,600
Jan 17, 2025	86.80	87.95	86.25	86.75	86.75	195,100
Jan 16, 2025	86.93	87.50	86.09	86.16	86.16	154,100
Jan 15, 2025	86.84	86.93	86.08	86.70	86.70	114,600
Jan 14, 2025	86.40	86.60	85.66	85.95	85.95	148,900
Jan 13, 2025	85.62	86.81	85.23	85.66	85.66	140,500
Jan 10, 2025	86.00	86.62	85.44	85.75	85.75	297,700
Jan 8, 2025	85.85	86.61	85.65	86.44	86.44	190,500
Jan 7, 2025	86.51	86.51	85.65	85.76	85.76	269,700
Jan 6, 2025	86.50	87.48	86.15	86.25	86.25	164,800
Jan 3, 2025	86.19	86.94	86.11	86.79	86.79	88,900
Jan 2, 2025	86.40	87.39	86.05	86.21	86.21	130,900
Dec 31, 2024	86.67	86.89	86.01	86.01	86.01	120,000
Dec 30, 2024	86.09	87.25	85.83	86.30	86.30	93,100
Dec 27, 2024	86.73	87.10	86.00	86.58	86.58	206,900
Dec 26, 2024	86.44	88.00	86.25	87.40	87.40	115,300
Dec 24, 2024	86.48	87.05	85.96	86.64	86.64	100,300
Dec 23, 2024	86.30	86.74	85.91	86.25	86.25	189,600
Dec 20, 2024	86.05	88.08	86.05	86.75	86.75	368,900
Dec 19, 2024	85.93	88.83	85.93	86.87	86.87	303,500
Dec 18, 2024	87.45	87.70	85.75	86.14	86.14	343,300
Dec 17, 2024	86.68	87.94	85.75	86.25	86.25	229,600
Dec 16, 2024	87.68	89.00	86.00	86.04	86.04	300,700
Dec 13, 2024	86.03	88.07	85.65	87.38	87.38	817,000
Dec 12, 2024	87.18	88.50	86.02	86.25	86.25	513,300
Dec 11, 2024	89.00	89.05	87.00	87.18	87.18	723,400
Dec 10, 2024	86.75	89.98	86.30	88.02	88.02	1,669,000
Dec 9, 2024	86.24	86.46	76.79	77.01	77.01	203,200
Dec 6, 2024	87.50	87.95	85.31	86.53	86.53	119,800
Dec 5, 2024	88.83	89.78	85.86	85.86	85.86	158,500
Dec 4, 2024	86.78	89.86	85.78	89.07	89.07	189,100
Dec 3, 2024	86.26	86.50	82.26	85.88	85.88	239,300
Dec 2, 2024	91.56	91.60	85.70	86.84	86.84	247,100
Nov 29, 2024	88.36	91.85	86.60	91.70	91.70	175,600
Nov 27, 2024	88.99	90.00	84.17	86.56	86.56	180,700
Nov 26, 2024	84.22	87.39	82.98	86.64	86.64	143,400
Nov 25, 2024	88.40	89.71	83.77	86.65	86.65	206,900
Nov 22, 2024	80.99	87.39	80.18	87.18	87.18	183,000
Nov 21, 2024	80.11	82.95	77.19	80.24	80.24	137,900
Nov 20, 2024	82.02	82.60	78.04	78.51	78.51	96,600
Nov 19, 2024	79.49	86.12	78.79	83.11	83.11	187,600
Nov 18, 2024	79.02	81.39	77.33	80.99	80.99	189,400
Nov 15, 2024	80.00	80.62	77.36	78.97	78.97	283,700
Nov 14, 2024	85.05	85.20	79.37	80.11	80.11	277,500
Nov 13, 2024	87.75	90.55	84.08	84.37	84.37	302,700
Nov 12, 2024	79.19	86.89	78.75	86.55	86.55	290,800
Nov 11, 2024	81.10	83.35	75.96	81.58	81.58	418,800
Nov 8, 2024	69.25	81.09	69.17	80.92	80.92	505,300
Nov 7, 2024	55.20	70.00	52.87	69.24	69.24	856,200
Nov 6, 2024	50.89	55.76	49.18	55.46	55.46	557,100
Nov 5, 2024	44.32	48.15	44.32	46.79	46.79	159,700
Nov 4, 2024	42.35	44.26	42.10	44.24	44.24	147,200
Nov 1, 2024	43.60	44.29	42.10	42.72	42.72	113,200
Oct 31, 2024	43.46	43.46	42.14	42.97	42.97	127,600
Oct 30, 2024	43.96	45.27	43.35	43.43	43.43	81,800
Oct 29, 2024	45.91	45.91	43.83	43.97	43.97	118,800
Oct 28, 2024	46.01	47.26	45.65	46.11	46.11	103,200
Oct 25, 2024	46.08	48.03	45.21	45.44	45.44	158,500
Oct 24, 2024	46.42	47.50	44.54	45.29	45.29	122,100
Oct 23, 2024	46.75	46.75	44.23	45.18	45.18	142,300
Oct 22, 2024	46.81	47.76	45.74	47.16	47.16	90,700
Oct 21, 2024	46.85	47.32	45.09	46.95	46.95	130,600
Oct 18, 2024	48.41	48.49	45.71	46.43	46.43	130,900
Oct 17, 2024	48.24	49.44	46.95	48.31	48.31	171,100
Oct 16, 2024	47.03	49.53	45.92	48.14	48.14	347,000
Oct 15, 2024	42.70	45.90	42.60	44.60	44.60	218,000
Oct 14, 2024	41.61	43.44	41.04	42.58	42.58	133,400
Oct 11, 2024	40.84	42.20	40.84	41.69	41.69	106,900
Oct 10, 2024	40.99	42.12	40.15	41.04	41.04	156,300
Oct 9, 2024	40.00	42.05	39.55	41.89	41.89	120,700
Oct 8, 2024	40.12	41.43	39.72	40.19	40.19	121,900
Oct 7, 2024	39.42	41.32	38.81	40.04	40.04	132,900
Oct 4, 2024	39.08	41.20	37.02	39.64	39.64	185,500
Oct 3, 2024	37.24	37.99	36.65	37.03	37.03	122,000
Oct 2, 2024	37.36	38.29	36.79	37.72	37.72	138,200
Oct 1, 2024	41.01	41.01	37.06	37.41	37.41	241,800
Sep 30, 2024	39.85	42.15	39.78	41.55	41.55	311,600
Sep 27, 2024	40.04	41.49	39.50	40.39	40.39	173,900
Sep 26, 2024	41.65	41.65	38.54	39.14	39.14	274,800
Sep 25, 2024	42.38	42.62	40.29	41.06	41.06	146,700
Sep 24, 2024	44.35	44.55	40.69	42.55	42.55	266,200
Sep 23, 2024	43.38	45.24	43.22	44.52	44.52	151,100
Sep 20, 2024	43.28	44.60	42.99	43.48	43.48	179,200
Sep 19, 2024	42.77	44.11	41.64	43.17	43.17	117,600
Sep 18, 2024	42.19	43.47	40.58	41.03	41.03	220,000
Sep 17, 2024	42.96	44.27	42.33	42.52	42.52	89,300
Sep 16, 2024	43.45	44.51	41.31	41.78	41.78	124,100
Sep 13, 2024	41.62	44.52	41.62	43.59	43.59	166,300
Sep 12, 2024	40.78	41.72	39.88	41.18	41.18	102,200
Sep 11, 2024	39.54	40.69	38.90	40.69	40.69	139,500
Sep 10, 2024	40.00	40.73	38.63	39.83	39.83	168,200
Sep 9, 2024	40.75	41.97	39.82	39.92	39.92	110,600
Sep 6, 2024	42.87	43.51	39.96	40.55	40.55	195,100
Sep 5, 2024	43.27	43.73	41.54	42.56	42.56	114,700
Sep 4, 2024	42.77	44.35	42.04	43.27	43.27	167,000
Sep 3, 2024	45.38	45.38	42.79	42.90	42.90	147,100
Aug 30, 2024	46.17	46.60	44.21	46.42	46.42	179,400
Aug 29, 2024	45.94	47.50	45.64	46.17	46.17	126,500
Aug 28, 2024	47.17	47.17	45.17	45.49	45.49	128,900
Aug 27, 2024	47.22	48.87	46.63	47.73	47.73	225,200
Aug 26, 2024	46.21	49.03	45.88	48.01	48.01	296,700
Aug 23, 2024	41.84	43.99	41.49	43.32	43.32	170,200
Aug 22, 2024	43.01	44.45	41.28	41.31	41.31	138,200
Aug 21, 2024	42.82	43.78	41.81	43.25	43.25	164,600
Aug 20, 2024	44.27	44.87	41.07	42.49	42.49	226,400
Aug 19, 2024	44.83	45.85	44.07	44.37	44.37	150,200
Aug 16, 2024	46.16	46.99	44.58	44.71	44.71	136,300
Aug 15, 2024	46.41	47.55	45.70	46.87	46.87	258,100
Aug 14, 2024	47.25	48.20	45.05	45.10	45.10	172,700
Aug 13, 2024	46.90	47.45	45.23	46.90	46.90	147,400
Aug 12, 2024	44.90	46.76	43.59	46.43	46.43	288,700
Aug 9, 2024	47.56	47.86	42.26	43.59	43.59	337,500
Aug 8, 2024	45.59	47.78	44.11	47.38	47.38	379,700
Aug 7, 2024	51.01	51.28	43.68	44.19	44.19	535,700
Aug 6, 2024	53.51	54.20	41.50	48.99	48.99	1,075,900
Aug 5, 2024	56.07	60.75	55.63	59.70	59.70	228,400
Aug 2, 2024	60.70	63.97	59.28	62.00	62.00	186,200
Aug 1, 2024	68.84	70.03	64.02	64.89	64.89	145,000
Jul 31, 2024	66.93	70.57	66.93	68.92	68.92	163,100
Jul 30, 2024	67.56	67.89	64.46	65.64	65.64	129,900
Jul 29, 2024	71.36	72.55	66.69	66.87	66.87	125,300
Jul 26, 2024	72.77	73.35	68.94	70.23	70.23	133,100
Jul 25, 2024	70.34	73.14	67.19	70.41	70.41	281,800
Jul 24, 2024	70.01	72.53	69.47	70.30	70.30	281,300
Jul 23, 2024	68.36	72.25	67.84	71.23	71.23	212,700
Jul 22, 2024	67.38	70.07	66.17	69.31	69.31	328,400
Jul 19, 2024	69.22	72.87	65.03	66.12	66.12	444,000
Jul 18, 2024	80.43	82.96	62.49	63.75	63.75	770,900
Jul 17, 2024	86.13	88.73	79.43	81.77	81.77	277,600
Jul 16, 2024	80.15	87.51	78.83	87.00	87.00	476,500
Jul 15, 2024	77.71	80.88	76.98	78.90	78.90	270,400
Jul 12, 2024	75.33	76.48	71.88	75.45	75.45	212,700
Jul 11, 2024	72.00	74.92	70.19	74.76	74.76	174,500
Jul 10, 2024	71.00	71.74	70.00	70.40	70.40	96,200
Jul 9, 2024	71.87	72.87	70.20	71.38	71.38	171,900
Jul 8, 2024	71.93	73.29	71.12	72.55	72.55	120,500
Jul 5, 2024	75.20	75.69	70.07	71.25	71.25	153,500
Jul 3, 2024	70.92	75.88	70.72	75.42	75.42	104,600
Jul 2, 2024	73.18	73.54	69.75	70.39	70.39	198,100
Jul 1, 2024	73.51	75.17	70.56	73.66	73.66	231,200
Jun 28, 2024	72.04	74.08	69.90	73.54	73.54	1,547,800
Jun 27, 2024	70.20	75.20	70.20	71.86	71.86	248,300
Jun 26, 2024	72.30	72.54	67.93	70.18	70.18	328,700
Jun 25, 2024	72.48	78.34	72.15	73.02	73.02	290,500
Jun 24, 2024	73.57	74.70	71.35	71.89	71.89	139,000
Jun 21, 2024	75.80	76.01	73.26	73.84	73.84	160,800
Jun 20, 2024	77.59	78.45	73.50	75.60	75.60	245,200
Jun 18, 2024	80.04	82.19	77.07	77.70	77.70	217,600
Jun 17, 2024	85.01	85.36	77.40	80.03	80.03	275,000
Jun 14, 2024	87.00	88.52	85.02	85.36	85.36	120,700
Jun 13, 2024	92.72	94.00	84.85	87.94	87.94	272,100
Jun 12, 2024	87.80	92.28	87.50	92.00	92.00	327,000
Jun 11, 2024	81.71	84.09	79.31	83.45	83.45	163,700
Jun 10, 2024	86.87	88.10	83.29	83.35	83.35	136,500
Jun 7, 2024	84.80	90.50	84.00	87.36	87.36	120,500
Jun 6, 2024	91.29	93.57	85.78	86.26	86.26	136,500
Jun 5, 2024	90.00	92.35	87.57	91.48	91.48	152,500
Jun 4, 2024	92.87	94.34	88.74	89.79	89.79	195,100
Jun 3, 2024	100.93	101.59	91.38	94.11	94.11	184,100
May 31, 2024	99.00	100.73	96.02	98.50	98.50	255,500
May 30, 2024	102.42	106.82	96.20	99.21	99.21	308,000
May 29, 2024	96.58	100.85	94.94	100.14	100.14	198,800
May 28, 2024	96.78	99.82	94.61	98.44	98.44	258,100
May 24, 2024	79.94	97.47	79.75	93.84	93.84	508,300
May 23, 2024	83.69	84.18	77.83	79.80	79.80	147,300
May 22, 2024	84.03	85.05	81.37	82.39	82.39	97,300
May 21, 2024	83.06	86.25	81.46	84.97	84.97	158,900
May 20, 2024	78.48	85.00	78.48	83.37	83.37	180,800
May 17, 2024	73.77	78.89	73.22	77.72	77.72	96,700
May 16, 2024	79.63	79.63	73.79	73.79	73.79	118,900
May 15, 2024	82.89	83.00	78.79	79.64	79.64	190,000
May 14, 2024	80.11	81.82	79.53	80.99	80.99	92,100
May 13, 2024	82.67	84.80	79.30	80.75	80.75	124,800
May 10, 2024	82.69	83.61	80.40	81.43	81.43	127,700
May 9, 2024	77.64	83.11	75.91	81.95	81.95	199,500
May 8, 2024	72.17	77.83	69.27	77.64	77.64	215,100
May 7, 2024	81.50	84.99	68.32	71.53	71.53	359,900
May 6, 2024	71.24	73.83	70.46	71.40	71.40	209,300
May 3, 2024	70.35	73.32	69.28	71.06	71.06	228,000
May 2, 2024	68.72	69.13	65.57	68.97	68.97	73,800
May 1, 2024	65.96	68.82	64.36	67.30	67.30	142,000
Apr 30, 2024	65.99	68.34	65.47	66.31	66.31	184,200
Apr 29, 2024	71.10	71.98	66.03	66.63	66.63	109,100
Apr 26, 2024	68.89	71.80	68.60	70.93	70.93	112,300
Apr 25, 2024	68.38	69.57	66.84	68.64	68.64	88,300
Apr 24, 2024	70.70	71.52	69.30	70.15	70.15	83,200
Apr 23, 2024	68.38	72.00	68.38	70.48	70.48	100,500
Apr 22, 2024	69.85	70.51	67.06	68.53	68.53	94,600
Apr 19, 2024	71.32	72.36	68.70	69.13	69.13	111,700
Apr 18, 2024	71.84	74.35	71.00	72.37	72.37	60,500

DAVE Dave Inc.

84.27

+2.56%

INTA Intapp, Inc.

51.51

+0.51%

CCCS CCC Intelligent Solutions Holdings Inc.

8.67

-1.14%

NCNO nCino, Inc.

23.95

+0.13%

301396.SZ Glory View Technology Co., Ltd.

69.55

+2.01%

BZWR Business Warrior Corporation

0.0004

0.00%

KTPPF Katipult Technology Corp.

0.0036

0.00%

IZMO.NS IZMO Limited

283.05

+2.00%

NGRD3.SA Neogrid Participações S.A.

19.95

+1.48%

0596.HK INSPUR DIGI ENT

6.470

+1.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MoneyLion Inc. (ML)

Related Tickers