MoneyLion (ML) Stock Chart & Stock Price History → The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad) Free ML Stock Alerts $82.50 +4.78 (+6.15%) (As of 03:23 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media MoneyLion Stock Price Performance5 Day Performance+3.41%1 Month Performance+19.34%3 Month Performance+61.35%6 Month Performance+138.99%Year-To-Date Performance+31.60%1 Year Performance+731.65% 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 Priority GoldThe 2024 Gold Rush: Unleashing Market PotentialWelcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.Get your free information kit NOW, before it's too late. ML Stock Chart for Monday, May, 20, 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 Capitalization05/17/2024$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 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. 05/09/2024$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 million04/05/2024$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 millionHe Is Giving Away Bitcoin (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here03/22/2024$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 million02/29/2024$49.36$50.04+1.38%$51.38$49.7859,220 shs$514.41 million02/28/2024$52.16$49.36-5.37%$52.49$49.3466,976 shs$507.42 million02/27/2024$52.07$52.16+0.17%$53.00$50.9489,867 shs$536.21 million02/26/2024$48.55$52.07+7.25%$52.67$48.0693,367 shs$535.28 million02/23/2024$47.46$48.39+1.96%$48.86$46.6359,832 shs$497.45 million02/22/2024$46.67$47.46+1.69%$48.74$46.6975,326 shs$487.89 million02/21/2024$51.13$46.67-8.72%$50.67$46.10134,611 shs$479.77 million02/20/2024$52.35$51.13-2.33%$52.63$50.6565,596 shs$525.62 million02/19/2024$52.35$52.35$52.64$48.50220,300 shs$538.16 million Related Companies: AMTD Digital Stock Price Chart Bitdeer Technologies Group Stock Price Chart Bitfarms Stock Price Chart Cipher Mining Stock Price Chart Green Dot Stock Price Chart CompoSecure Stock Price Chart SOS Stock Price Chart OppFi Stock Price Chart Riot Platforms Stock Price Chart Qifu Technology 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 5/20/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsUrgent Nvidia WarningAltimetryDems have chosen Biden replacement?Paradigm PressDoes this make you sick?Allegiance GoldThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star 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.