Free Trial
→ URGENT: This Altcoin Opportunity Won’t Wait – Act Now (From Crypto Swap Profits) (Ad) Free ML Stock Alerts

MoneyLion (ML) Stock Chart & Stock Price History

MoneyLion logo
$86.21 -0.04 (-0.05%)
(As of 03:57 PM ET)
Compare

MoneyLion Stock Price Performance

5 Day
Performance
-0.56%
1 Month
Performance
+7.20%
3 Month
Performance
+112.28%
6 Month
Performance
+11.92%
Year-To-Date
Performance
+38.73%
1 Year
Performance
+73.97%
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.

ML Stock Chart for Wednesday, December, 18, 2024

ML Chart by TradingView

MoneyLion Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/17/2024$86.07$86.29
+0.26%		$87.94$85.77229,582 shs$957.91 million
12/16/2024$87.38$86.07
-1.50%		$89.00$86.00300,668 shs$955.46 million
12/13/2024$86.33$87.46
+1.31%		$88.00$85.65816,852 shs$970.89 million
12/12/2024$87.18$86.33
-0.97%		$88.33$86.02513,321 shs$958.35 million
12/11/2024$88.02$87.18
-0.95%		$89.05$87.00720,859 shs$967.79 million
12/10/2024$76.78$88.02
+14.64%		$89.98$86.301.66 million shs$977.11 million
12/09/2024$86.53$76.78
-11.27%		$86.46$76.78203,204 shs$852.34 million
12/06/2024$85.86$86.46
+0.69%		$87.95$85.31119,807 shs$959.74 million
12/05/2024$89.07$85.86
-3.60%		$89.78$85.86158,483 shs$953.13 million
12/04/2024$85.81$89.07
+3.80%		$89.86$85.78188,967 shs$988.68 million
12/03/2024$86.89$85.81
-1.24%		$86.50$82.26239,316 shs$952.49 million
12/02/2024$91.70$86.89
-5.25%		$91.56$85.70247,059 shs$964.57 million
11/29/2024$86.56$91.70
+5.94%		$91.85$86.60175,450 shs$1.02 billion
11/28/2024$86.56$86.56$90.00$84.17180,697 shs$960.90 million
11/27/2024$86.64$86.56
-0.09%		$90.00$84.17180,695 shs$960.82 million
11/26/2024$86.30$86.64
+0.39%		$87.39$82.98143,151 shs$961.70 million
11/25/2024$87.18$86.30
-1.01%		$89.72$83.77206,884 shs$957.93 million
11/22/2024$80.09$87.00
+8.63%		$87.39$80.18183,020 shs$965.70 million
11/21/2024$78.45$80.09
+2.10%		$82.95$77.19114,113 shs$889.00 million
11/20/2024$83.11$78.45
-5.61%		$82.45$78.1096,605 shs$870.74 million
11/19/2024$81.13$83.11
+2.44%		$86.12$78.79187,574 shs$922.52 million
11/18/2024$78.97$81.13
+2.74%		$81.39$77.39189,321 shs$890.00 million

Related Companies

This page (NYSE:ML) was last updated on 12/18/2024 by MarketBeat.com Staff
From Our Partners
Healthcare Takes A Big Step Forward With The Help of A.I.
To date, we've seen baseline AI models lay the groundwork. Tools like ChatGPT are useful, but they are still s...
Wall Street Star | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
Uncover the Top Gold Stock of the Bull Market
Gold Stocks Are Surging—Is West Red Lake Gold Mines Your Next Profit Play?
Huge Alerts | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
It’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...
Crypto Swap Profits | Sponsored
AI Crypto Tool Could Send One Coin SOARING…
The #1 AI Coin to Buy Rapid growth predicted for little-known AI crypto project
Crypto 101 Media | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Do this Before Elon’s Reveal on January 22nd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored