Free Trial

MoneyLion (ML) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free ML Stock Alerts
$98.50
-0.71 (-0.72%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

MoneyLion Stock Price Performance

5 Day
Performance
+4.97%
1 Month
Performance
+46.36%
3 Month
Performance
+89.93%
6 Month
Performance
+130.90%
Year-To-Date
Performance
+57.12%
1 Year
Performance
+822.28%
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 InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

ML Stock Chart for Sunday, June, 2, 2024

ML Chart by TradingView

MoneyLion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$99.23$98.68
-0.55%		$100.73$96.02255,548 shs$1.04 billion
05/30/2024$100.14$99.23
-0.91%		$106.82$96.20307,956 shs$1.04 billion
05/29/2024$98.24$100.14
+1.93%		$100.85$94.94198,753 shs$1.05 billion
05/28/2024$93.84$98.24
+4.69%		$99.82$94.61256,573 shs$1.03 billion
05/27/2024$93.84$93.84$97.47$79.75508,500 shs$987.20 million
05/24/2024$79.92$93.72
+17.27%		$97.47$79.75508,335 shs$985.93 million
05/23/2024$82.51$79.92
-3.13%		$84.05$77.83147,261 shs$840.76 million
05/22/2024$84.97$82.51
-2.90%		$85.05$81.3797,262 shs$867.95 million
05/21/2024$83.37$84.97
+1.92%		$86.25$81.46158,944 shs$893.88 million
05/20/2024$77.72$83.37
+7.27%		$85.00$78.48180,776 shs$876.89 million
05/17/2024$73.94$77.78
+5.20%		$78.78$73.2296,548 shs$818.25 million
05/16/2024$79.78$73.94
-7.33%		$79.60$73.82118,881 shs$777.65 million
05/15/2024$80.88$79.78
-1.35%		$83.00$78.79189,959 shs$839.29 million
05/14/2024$80.65$80.88
+0.28%		$81.82$79.5391,932 shs$850.81 million
05/13/2024$81.43$80.65
-0.96%		$84.76$79.30124,839 shs$848.44 million
05/10/2024$82.29$81.47
-1.00%		$83.61$80.40127,713 shs$857.06 million
05/09/2024$77.83$82.29
+5.73%		$83.12$75.91199,455 shs$865.69 million
05/08/2024$71.53$77.83
+8.81%		$77.83$69.27214,809 shs$818.77 million
05/07/2024$71.40$71.53
+0.18%		$84.99$68.32359,918 shs$752.50 million
05/06/2024$71.06$71.40
+0.48%		$73.83$70.46208,919 shs$751.13 million
05/03/2024$68.76$71.06
+3.34%		$73.32$69.28227,952 shs$747.55 million
05/02/2024$67.30$68.76
+2.17%		$69.13$65.5773,818 shs$723.36 million
05/01/2024$66.31$67.30
+1.49%		$68.82$64.36141,768 shs$708.00 million
04/30/2024$66.57$66.31
-0.39%		$68.34$65.48184,208 shs$697.58 million
04/29/2024$70.93$66.57
-6.15%		$71.98$66.08109,116 shs$700.32 million
04/26/2024$68.52$70.93
+3.52%		$71.50$68.65112,308 shs$746.04 million
04/25/2024$70.15$68.52
-2.32%		$69.55$67.0087,696 shs$720.83 million
04/24/2024$70.29$70.15
-0.20%		$71.52$69.3083,175 shs$737.98 million
04/23/2024$68.53$70.29
+2.57%		$72.00$68.72100,491 shs$739.45 million
04/22/2024$69.13$68.53
-0.87%		$70.52$67.0694,580 shs$720.94 million
04/19/2024$72.30$69.13
-4.38%		$72.37$68.70111,703 shs$727.25 million
04/18/2024$72.21$72.30
+0.12%		$74.26$71.0060,408 shs$760.60 million
04/17/2024$75.24$72.21
-4.03%		$76.73$71.7764,645 shs$759.51 million
04/16/2024$72.45$75.24
+3.85%		$75.44$70.30130,674 shs$791.53 million
04/15/2024$78.64$72.45
-7.87%		$82.47$71.85184,376 shs$762.17 million
04/12/2024$80.54$78.64
-2.36%		$79.97$76.01130,825 shs$827.14 million
04/11/2024$78.54$80.54
+2.55%		$80.94$77.00149,404 shs$847.28 million
04/10/2024$78.85$78.54
-0.39%		$81.25$75.18173,533 shs$826.24 million
04/09/2024$86.07$78.85
-8.39%		$87.00$77.51264,369 shs$829.50 million
04/08/2024$76.63$86.07
+12.32%		$86.08$75.62314,318 shs$905.46 million
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$70.05$76.63
+9.39%		$76.70$69.80182,929 shs$806.15 million
04/04/2024$70.55$70.05
-0.71%		$74.94$69.41154,122 shs$736.93 million
04/03/2024$67.10$70.55
+5.14%		$73.35$67.21192,765 shs$742.19 million
04/02/2024$66.43$67.10
+1.01%		$67.24$63.80151,089 shs$705.89 million
04/01/2024$71.32$66.43
-6.86%		$71.61$65.55192,634 shs$698.84 million
03/29/2024$71.32$71.32$75.41$70.73246,465 shs$750.29 million
03/28/2024$72.45$71.32
-1.56%		$75.41$70.73246,454 shs$750.29 million
03/27/2024$75.80$72.45
-4.42%		$75.80$71.89153,393 shs$762.17 million
03/26/2024$74.24$75.80
+2.10%		$79.26$72.65219,341 shs$797.42 million
03/25/2024$72.50$74.24
+2.40%		$75.00$71.50158,020 shs$781.01 million
03/22/2024$63.53$72.31
+13.82%		$73.20$63.75254,327 shs$760.70 million
03/21/2024$63.19$63.53
+0.54%		$65.99$62.50116,354 shs$668.34 million
03/20/2024$63.51$63.19
-0.50%		$64.97$61.68139,289 shs$664.76 million
03/19/2024$62.66$63.51
+1.36%		$64.02$57.39234,436 shs$668.13 million
03/18/2024$61.25$62.66
+2.30%		$63.87$60.53157,978 shs$644.15 million
03/15/2024$62.94$61.25
-2.69%		$64.62$58.90221,107 shs$629.65 million
03/14/2024$73.00$62.94
-13.78%		$73.91$62.42232,995 shs$647.15 million
03/13/2024$65.68$73.00
+11.14%		$75.84$65.00386,116 shs$750.59 million
03/12/2024$64.60$65.68
+1.67%		$65.69$62.00366,183 shs$675.19 million
03/11/2024$74.49$64.60
-13.28%		$74.77$59.25507,090 shs$664.09 million
03/08/2024$67.51$74.49
+10.34%		$75.74$65.50395,231 shs$765.76 million
03/07/2024$52.50$67.51
+28.59%		$70.86$58.58764,617 shs$694.00 million
03/06/2024$50.28$52.50
+4.42%		$52.66$50.35192,112 shs$539.70 million
03/05/2024$49.99$50.28
+0.58%		$52.67$49.58166,035 shs$516.88 million
03/04/2024$51.86$49.99
-3.61%		$52.82$49.0396,723 shs$513.90 million
03/01/2024$50.04$51.86
+3.64%		$51.86$48.61121,214 shs$533.12 million
02/29/2024$49.36$50.04
+1.38%		$51.38$49.7859,220 shs$514.41 million

Related Companies:
This page (NYSE:ML) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders