Free Trial

MoneyLion (ML) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free ML Stock Alerts
$80.88
+0.12 (+0.15%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

MoneyLion Stock Price Performance

5 Day
Performance
-0.73%
1 Month
Performance
+11.63%
3 Month
Performance
+61.14%
6 Month
Performance
+152.18%
Year-To-Date
Performance
+29.01%
1 Year
Performance
+524.04%
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 Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

ML Stock Chart for Wednesday, May, 15, 2024

ML Chart by TradingView

MoneyLion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)

The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.

Get the full story here.
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
02/28/2024$52.16$49.36
-5.37%		$52.49$49.3466,976 shs$507.42 million
02/27/2024$52.07$52.16
+0.17%		$53.00$50.9489,867 shs$536.21 million
02/26/2024$48.55$52.07
+7.25%		$52.67$48.0693,367 shs$535.28 million
02/23/2024$47.46$48.39
+1.96%		$48.86$46.6359,832 shs$497.45 million
02/22/2024$46.67$47.46
+1.69%		$48.74$46.6975,326 shs$487.89 million
02/21/2024$51.13$46.67
-8.72%		$50.67$46.10134,611 shs$479.77 million
02/20/2024$52.35$51.13
-2.33%		$52.63$50.6565,596 shs$525.62 million
02/19/2024$52.35$52.35$52.64$48.50220,300 shs$538.16 million
02/16/2024$50.19$52.18
+3.96%		$52.64$48.50220,156 shs$536.41 million
02/15/2024$48.54$50.19
+3.40%		$50.44$48.41137,767 shs$515.95 million
02/14/2024$46.52$48.54
+4.34%		$48.84$47.0082,683 shs$498.99 million

Related Companies:
This page (NYSE:ML) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Elon’s New Device is About to Shock the World
InvestorPlace