MoneyLion (ML) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free ML Stock Alerts $98.50 -0.71 (-0.72%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends MoneyLion Stock Price Performance5 Day Performance+0.26%1 Month Performance+43.25%3 Month Performance+89.93%6 Month Performance+131.66%Year-To-Date Performance+57.12%1 Year Performance+797.90% Receive ML Stock News and Ratings via Email Sign-up to receive the latest news and ratings for MoneyLion and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. ML Stock Chart for Sunday, June, 2, 2024 ML Chart by TradingView MoneyLion Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$99.23$98.68-0.55%$100.73$96.02255,548 shs$1.04 billion05/30/2024$100.14$99.23-0.91%$106.82$96.20307,956 shs$1.04 billion05/29/2024$98.24$100.14+1.93%$100.85$94.94198,753 shs$1.05 billion05/28/2024$93.84$98.24+4.69%$99.82$94.61256,573 shs$1.03 billion05/27/2024$93.84$93.84$97.47$79.75508,500 shs$987.20 million05/24/2024$79.92$93.72+17.27%$97.47$79.75508,335 shs$985.93 million Get the Latest News and Ratings for ML and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MoneyLion and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$82.51$79.92-3.13%$84.05$77.83147,261 shs$840.76 million05/22/2024$84.97$82.51-2.90%$85.05$81.3797,262 shs$867.95 million05/21/2024$83.37$84.97+1.92%$86.25$81.46158,944 shs$893.88 million05/20/2024$77.72$83.37+7.27%$85.00$78.48180,776 shs$876.89 million05/17/2024$73.94$77.78+5.20%$78.78$73.2296,548 shs$818.25 million05/16/2024$79.78$73.94-7.33%$79.60$73.82118,881 shs$777.65 million05/15/2024$80.88$79.78-1.35%$83.00$78.79189,959 shs$839.29 million05/14/2024$80.65$80.88+0.28%$81.82$79.5391,932 shs$850.81 million05/13/2024$81.43$80.65-0.96%$84.76$79.30124,839 shs$848.44 million05/10/2024$82.29$81.47-1.00%$83.61$80.40127,713 shs$857.06 million05/09/2024$77.83$82.29+5.73%$83.12$75.91199,455 shs$865.69 million05/08/2024$71.53$77.83+8.81%$77.83$69.27214,809 shs$818.77 million05/07/2024$71.40$71.53+0.18%$84.99$68.32359,918 shs$752.50 million05/06/2024$71.06$71.40+0.48%$73.83$70.46208,919 shs$751.13 million05/03/2024$68.76$71.06+3.34%$73.32$69.28227,952 shs$747.55 million05/02/2024$67.30$68.76+2.17%$69.13$65.5773,818 shs$723.36 million05/01/2024$66.31$67.30+1.49%$68.82$64.36141,768 shs$708.00 million04/30/2024$66.57$66.31-0.39%$68.34$65.48184,208 shs$697.58 million04/29/2024$70.93$66.57-6.15%$71.98$66.08109,116 shs$700.32 million04/26/2024$68.52$70.93+3.52%$71.50$68.65112,308 shs$746.04 million04/25/2024$70.15$68.52-2.32%$69.55$67.0087,696 shs$720.83 million04/24/2024$70.29$70.15-0.20%$71.52$69.3083,175 shs$737.98 million04/23/2024$68.53$70.29+2.57%$72.00$68.72100,491 shs$739.45 million04/22/2024$69.13$68.53-0.87%$70.52$67.0694,580 shs$720.94 million04/19/2024$72.30$69.13-4.38%$72.37$68.70111,703 shs$727.25 million04/18/2024$72.21$72.30+0.12%$74.26$71.0060,408 shs$760.60 million04/17/2024$75.24$72.21-4.03%$76.73$71.7764,645 shs$759.51 million04/16/2024$72.45$75.24+3.85%$75.44$70.30130,674 shs$791.53 million04/15/2024$78.64$72.45-7.87%$82.47$71.85184,376 shs$762.17 million04/12/2024$80.54$78.64-2.36%$79.97$76.01130,825 shs$827.14 million04/11/2024$78.54$80.54+2.55%$80.94$77.00149,404 shs$847.28 million04/10/2024$78.85$78.54-0.39%$81.25$75.18173,533 shs$826.24 million04/09/2024$86.07$78.85-8.39%$87.00$77.51264,369 shs$829.50 million04/08/2024$76.63$86.07+12.32%$86.08$75.62314,318 shs$905.46 millionWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$70.05$76.63+9.39%$76.70$69.80182,929 shs$806.15 million04/04/2024$70.55$70.05-0.71%$74.94$69.41154,122 shs$736.93 million04/03/2024$67.10$70.55+5.14%$73.35$67.21192,765 shs$742.19 million04/02/2024$66.43$67.10+1.01%$67.24$63.80151,089 shs$705.89 million04/01/2024$71.32$66.43-6.86%$71.61$65.55192,634 shs$698.84 million03/29/2024$71.32$71.32$75.41$70.73246,465 shs$750.29 million03/28/2024$72.45$71.32-1.56%$75.41$70.73246,454 shs$750.29 million03/27/2024$75.80$72.45-4.42%$75.80$71.89153,393 shs$762.17 million03/26/2024$74.24$75.80+2.10%$79.26$72.65219,341 shs$797.42 million03/25/2024$72.50$74.24+2.40%$75.00$71.50158,020 shs$781.01 million03/22/2024$63.53$72.31+13.82%$73.20$63.75254,327 shs$760.70 million03/21/2024$63.19$63.53+0.54%$65.99$62.50116,354 shs$668.34 million03/20/2024$63.51$63.19-0.50%$64.97$61.68139,289 shs$664.76 million03/19/2024$62.66$63.51+1.36%$64.02$57.39234,436 shs$668.13 million03/18/2024$61.25$62.66+2.30%$63.87$60.53157,978 shs$644.15 million03/15/2024$62.94$61.25-2.69%$64.62$58.90221,107 shs$629.65 million03/14/2024$73.00$62.94-13.78%$73.91$62.42232,995 shs$647.15 million03/13/2024$65.68$73.00+11.14%$75.84$65.00386,116 shs$750.59 million03/12/2024$64.60$65.68+1.67%$65.69$62.00366,183 shs$675.19 million03/11/2024$74.49$64.60-13.28%$74.77$59.25507,090 shs$664.09 million03/08/2024$67.51$74.49+10.34%$75.74$65.50395,231 shs$765.76 million03/07/2024$52.50$67.51+28.59%$70.86$58.58764,617 shs$694.00 million03/06/2024$50.28$52.50+4.42%$52.66$50.35192,112 shs$539.70 million03/05/2024$49.99$50.28+0.58%$52.67$49.58166,035 shs$516.88 million03/04/2024$51.86$49.99-3.61%$52.82$49.0396,723 shs$513.90 million03/01/2024$50.04$51.86+3.64%$51.86$48.61121,214 shs$533.12 million Related Companies: CleanSpark Stock Price Chart Walker & Dunlop Stock Price Chart Burford Capital Stock Price Chart Qifu Technology Stock Price Chart Riot Platforms Stock Price Chart Lufax Stock Price Chart Upstart Stock Price Chart Perella Weinberg Partners Stock Price Chart Cipher Mining Stock Price Chart Sprott Stock Price Chart Receive ML Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MoneyLion and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ML) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MoneyLion Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.