Free Trial
→ “Fed Proof” Your Bank Account with THESE 4 Simple Steps (From Weiss Ratings) (Ad) Free ml Stock Alerts

MoneyLion (ML) Stock Chart & Stock Price History

$40.55
-2.01 (-4.72%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

MoneyLion Stock Price Performance

5 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

Ad Golden Crest
Biden’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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$42.58$40.55
-4.77%		$43.50$40.00195,082 shs$426.51 million
09/05/2024$43.27$42.58
-1.59%		$43.54$41.54114,657 shs$447.86 million
09/04/2024$42.87$43.27
+0.93%		$44.35$42.04167,037 shs$474.67 million
09/03/2024$46.42$42.87
-7.65%		$45.15$42.79147,096 shs$470.28 million
09/02/2024$46.42$46.42$46.60$44.21179,300 shs$509.23 million
08/30/2024$46.17$46.41
+0.52%		$46.60$44.21179,356 shs$488.14 million
08/29/2024$45.40$46.17
+1.70%		$47.50$45.64126,512 shs$485.62 million
08/28/2024$47.73$45.40
-4.88%		$47.05$45.17128,922 shs$477.52 million
08/27/2024$48.01$47.73
-0.58%		$48.87$46.63225,261 shs$502.02 million
08/26/2024$43.32$48.01
+10.83%		$49.03$45.88296,729 shs$504.97 million
08/23/2024$41.32$43.30
+4.79%		$43.97$41.51170,238 shs$455.43 million
08/22/2024$43.25$41.32
-4.46%		$44.45$41.29138,193 shs$434.60 million
08/21/2024$42.50$43.25
+1.76%		$43.78$41.81164,607 shs$454.90 million
08/20/2024$44.37$42.50
-4.21%		$44.87$41.07226,397 shs$447.02 million
08/19/2024$44.71$44.37
-0.76%		$45.85$44.07114,201 shs$466.68 million
08/16/2024$46.87$44.71
-4.61%		$46.99$44.58136,298 shs$470.26 million
08/15/2024$45.10$46.87
+3.92%		$47.55$45.70258,111 shs$492.98 million
08/14/2024$46.78$45.10
-3.59%		$48.20$45.05171,981 shs$474.36 million
08/13/2024$46.43$46.78
+0.75%		$47.43$45.23147,372 shs$492.03 million
08/12/2024$43.59$46.43
+6.52%		$46.76$43.59288,670 shs$488.35 million
08/09/2024$47.38$43.59
-8.00%		$47.86$42.26332,252 shs$458.48 million
08/08/2024$44.10$47.38
+7.45%		$47.78$44.11379,212 shs$498.34 million
08/07/2024$48.99$44.10
-9.99%		$51.28$43.68535,733 shs$463.79 million
08/06/2024$59.70$48.99
-17.94%		$54.20$41.501.08 million shs$515.28 million
08/05/2024$62.00$59.70
-3.71%		$60.75$55.63228,265 shs$627.93 million
08/02/2024$64.84$62.00
-4.38%		$63.97$59.28186,160 shs$652.24 million
08/01/2024$68.92$64.84
-5.92%		$70.03$64.02145,038 shs$682.12 million
07/31/2024$65.64$68.92
+5.00%		$70.57$66.93163,173 shs$725.04 million
07/30/2024$66.87$65.64
-1.84%		$67.90$64.46129,829 shs$690.53 million
07/29/2024$70.23$66.87
-4.78%		$72.55$66.69125,309 shs$703.47 million
07/26/2024$70.41$70.29
-0.17%		$73.35$68.95133,119 shs$739.45 million
07/25/2024$70.17$70.41
+0.34%		$73.14$67.19281,486 shs$740.71 million
07/24/2024$71.23$70.17
-1.49%		$72.53$69.47281,290 shs$738.19 million
07/23/2024$69.37$71.23
+2.68%		$72.25$67.84212,587 shs$749.34 million
07/22/2024$66.12$69.37
+4.92%		$70.07$66.17328,369 shs$729.77 million
07/19/2024$63.62$66.12
+3.93%		$72.87$65.04443,670 shs$695.58 million
07/18/2024$81.79$63.62
-22.22%		$82.97$62.49770,603 shs$669.28 million
07/17/2024$87.00$81.79
-5.99%		$88.71$79.43277,560 shs$860.43 million
07/16/2024$78.90$87.00
+10.27%		$87.51$78.83424,335 shs$915.24 million
07/15/2024$75.45$78.90
+4.57%		$80.88$76.98238,771 shs$829.87 million
The 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 million
07/11/2024$70.40$74.76
+6.19%		$74.92$70.19174,412 shs$786.33 million
07/10/2024$71.39$70.40
-1.39%		$71.74$70.0096,179 shs$740.61 million
07/09/2024$72.55$71.39
-1.60%		$72.87$70.20171,916 shs$751.02 million
07/08/2024$71.25$72.55
+1.82%		$73.29$71.12120,495 shs$763.23 million
07/05/2024$75.42$71.25
-5.53%		$75.70$70.07153,448 shs$749.55 million
07/04/2024$75.42$75.42$75.88$70.72104,599 shs$793.42 million
07/03/2024$70.39$75.42
+7.15%		$75.88$70.72104,599 shs$793.42 million
07/02/2024$73.66$70.39
-4.44%		$73.54$69.75197,040 shs$740.50 million
07/01/2024$73.54$73.66
+0.16%		$75.17$70.56231,188 shs$774.90 million
06/28/2024$71.86$73.81
+2.71%		$74.08$70.071.55 million shs$776.43 million
06/27/2024$70.18$71.86
+2.39%		$75.20$70.20248,296 shs$755.82 million
06/26/2024$73.02$70.18
-3.89%		$72.54$67.93271,761 shs$738.29 million
06/25/2024$72.00$73.02
+1.42%		$78.34$72.15251,064 shs$768.17 million
06/24/2024$73.84$72.00
-2.49%		$74.70$71.35138,976 shs$757.44 million
06/21/2024$75.69$73.97
-2.27%		$76.01$73.37160,329 shs$778.16 million
06/20/2024$77.70$75.69
-2.59%		$78.45$73.50245,246 shs$796.21 million
06/19/2024$77.71$77.70
-0.01%		$82.19$77.07217,641 shs$817.40 million
06/18/2024$80.02$77.71
-2.89%		$81.92$77.07217,633 shs$817.51 million
06/17/2024$85.36$80.02
-6.26%		$85.36$77.40274,946 shs$841.81 million
06/14/2024$87.98$85.55
-2.76%		$88.52$85.02120,681 shs$899.99 million
06/13/2024$92.00$87.98
-4.37%		$93.92$84.85272,083 shs$925.37 million
06/12/2024$83.45$92.00
+10.25%		$92.28$87.50327,015 shs$967.84 million
06/11/2024$83.84$83.45
-0.47%		$84.09$79.35163,651 shs$877.89 million
06/10/2024$87.36$83.84
-4.03%		$88.10$83.36136,481 shs$882.00 million
06/07/2024$86.46$87.36
+1.04%		$90.50$84.00118,586 shs$919.03 million
06/06/2024$91.48$86.46
-5.49%		$93.57$85.78136,531 shs$909.56 million

Related Companies:
This page (NYSE:ML) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-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 | Sponsored
Tim 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 | Sponsored
Biden’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 | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China 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 | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored