MoneyLion (ML) Stock Chart & Stock Price History $40.55 -2.01 (-4.72%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends MoneyLion Stock Price Performance5 Day Performance-12.65%1 Month Performance-8.04%3 Month Performance-53.58%6 Month Performance-39.93%Year-To-Date Performance-35.32%1 Year Performance+80.95% 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 Golden CrestBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.>> Get Your FREE Wealth Protection Guide << ML Stock Chart for Saturday, September, 7, 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 Capitalization09/06/2024$42.58$40.55-4.77%$43.50$40.00195,082 shs$426.51 million09/05/2024$43.27$42.58-1.59%$43.54$41.54114,657 shs$447.86 million09/04/2024$42.87$43.27+0.93%$44.35$42.04167,037 shs$474.67 million09/03/2024$46.42$42.87-7.65%$45.15$42.79147,096 shs$470.28 million09/02/2024$46.42$46.42$46.60$44.21179,300 shs$509.23 million08/30/2024$46.17$46.41+0.52%$46.60$44.21179,356 shs$488.14 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. 08/29/2024$45.40$46.17+1.70%$47.50$45.64126,512 shs$485.62 million08/28/2024$47.73$45.40-4.88%$47.05$45.17128,922 shs$477.52 million08/27/2024$48.01$47.73-0.58%$48.87$46.63225,261 shs$502.02 million08/26/2024$43.32$48.01+10.83%$49.03$45.88296,729 shs$504.97 million08/23/2024$41.32$43.30+4.79%$43.97$41.51170,238 shs$455.43 million08/22/2024$43.25$41.32-4.46%$44.45$41.29138,193 shs$434.60 million08/21/2024$42.50$43.25+1.76%$43.78$41.81164,607 shs$454.90 million08/20/2024$44.37$42.50-4.21%$44.87$41.07226,397 shs$447.02 million08/19/2024$44.71$44.37-0.76%$45.85$44.07114,201 shs$466.68 million08/16/2024$46.87$44.71-4.61%$46.99$44.58136,298 shs$470.26 million08/15/2024$45.10$46.87+3.92%$47.55$45.70258,111 shs$492.98 million08/14/2024$46.78$45.10-3.59%$48.20$45.05171,981 shs$474.36 million08/13/2024$46.43$46.78+0.75%$47.43$45.23147,372 shs$492.03 million08/12/2024$43.59$46.43+6.52%$46.76$43.59288,670 shs$488.35 million08/09/2024$47.38$43.59-8.00%$47.86$42.26332,252 shs$458.48 million08/08/2024$44.10$47.38+7.45%$47.78$44.11379,212 shs$498.34 million08/07/2024$48.99$44.10-9.99%$51.28$43.68535,733 shs$463.79 million08/06/2024$59.70$48.99-17.94%$54.20$41.501.08 million shs$515.28 million08/05/2024$62.00$59.70-3.71%$60.75$55.63228,265 shs$627.93 million08/02/2024$64.84$62.00-4.38%$63.97$59.28186,160 shs$652.24 million08/01/2024$68.92$64.84-5.92%$70.03$64.02145,038 shs$682.12 million07/31/2024$65.64$68.92+5.00%$70.57$66.93163,173 shs$725.04 million07/30/2024$66.87$65.64-1.84%$67.90$64.46129,829 shs$690.53 million07/29/2024$70.23$66.87-4.78%$72.55$66.69125,309 shs$703.47 million07/26/2024$70.41$70.29-0.17%$73.35$68.95133,119 shs$739.45 million07/25/2024$70.17$70.41+0.34%$73.14$67.19281,486 shs$740.71 million07/24/2024$71.23$70.17-1.49%$72.53$69.47281,290 shs$738.19 million07/23/2024$69.37$71.23+2.68%$72.25$67.84212,587 shs$749.34 million07/22/2024$66.12$69.37+4.92%$70.07$66.17328,369 shs$729.77 million07/19/2024$63.62$66.12+3.93%$72.87$65.04443,670 shs$695.58 million07/18/2024$81.79$63.62-22.22%$82.97$62.49770,603 shs$669.28 million07/17/2024$87.00$81.79-5.99%$88.71$79.43277,560 shs$860.43 million07/16/2024$78.90$87.00+10.27%$87.51$78.83424,335 shs$915.24 million07/15/2024$75.45$78.90+4.57%$80.88$76.98238,771 shs$829.87 millionThe solution to fast food’s wage hike crisis (Ad)Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase, according to the NY Post. With a sky-high 150% turnover rate, the fast food industry is already grappling with labor issues before taking into account these wage hikes. The industry will need a projected 1 million new workers every year through 2032.Learn more about this much-needed advancement and investment opportunity here.07/12/2024$74.76$75.45+0.92%$76.48$71.88173,068 shs$793.73 million07/11/2024$70.40$74.76+6.19%$74.92$70.19174,412 shs$786.33 million07/10/2024$71.39$70.40-1.39%$71.74$70.0096,179 shs$740.61 million07/09/2024$72.55$71.39-1.60%$72.87$70.20171,916 shs$751.02 million07/08/2024$71.25$72.55+1.82%$73.29$71.12120,495 shs$763.23 million07/05/2024$75.42$71.25-5.53%$75.70$70.07153,448 shs$749.55 million07/04/2024$75.42$75.42$75.88$70.72104,599 shs$793.42 million07/03/2024$70.39$75.42+7.15%$75.88$70.72104,599 shs$793.42 million07/02/2024$73.66$70.39-4.44%$73.54$69.75197,040 shs$740.50 million07/01/2024$73.54$73.66+0.16%$75.17$70.56231,188 shs$774.90 million06/28/2024$71.86$73.81+2.71%$74.08$70.071.55 million shs$776.43 million06/27/2024$70.18$71.86+2.39%$75.20$70.20248,296 shs$755.82 million06/26/2024$73.02$70.18-3.89%$72.54$67.93271,761 shs$738.29 million06/25/2024$72.00$73.02+1.42%$78.34$72.15251,064 shs$768.17 million06/24/2024$73.84$72.00-2.49%$74.70$71.35138,976 shs$757.44 million06/21/2024$75.69$73.97-2.27%$76.01$73.37160,329 shs$778.16 million06/20/2024$77.70$75.69-2.59%$78.45$73.50245,246 shs$796.21 million06/19/2024$77.71$77.70-0.01%$82.19$77.07217,641 shs$817.40 million06/18/2024$80.02$77.71-2.89%$81.92$77.07217,633 shs$817.51 million06/17/2024$85.36$80.02-6.26%$85.36$77.40274,946 shs$841.81 million06/14/2024$87.98$85.55-2.76%$88.52$85.02120,681 shs$899.99 million06/13/2024$92.00$87.98-4.37%$93.92$84.85272,083 shs$925.37 million06/12/2024$83.45$92.00+10.25%$92.28$87.50327,015 shs$967.84 million06/11/2024$83.84$83.45-0.47%$84.09$79.35163,651 shs$877.89 million06/10/2024$87.36$83.84-4.03%$88.10$83.36136,481 shs$882.00 million06/07/2024$86.46$87.36+1.04%$90.50$84.00118,586 shs$919.03 million06/06/2024$91.48$86.46-5.49%$93.57$85.78136,531 shs$909.56 million Related Companies: Live Oak Bancshares Stock Price Chart Bank of N.T. Butterfield & Son Stock Price Chart Columbia Financial Stock Price Chart Perella Weinberg Partners Stock Price Chart Core Scientific Stock Price Chart Pathward Financial Stock Price Chart Customers Bancorp Stock Price Chart Nicolet Bankshares Stock Price Chart TeraWulf Stock Price Chart Lufax 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 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...Golden Crest | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina Stockpiling Gold “Like No Tomorrow”For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...True Gold Republic | SponsoredTrump’s weapon lurks in abandoned AmericaUnemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...Porter & Company | Sponsored 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. Share MoneyLion With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.