MoneyLion Inc - Class A (ML) Historical Prices & Data

MoneyLion Inc - Class A Historical Rates

Frequency

Daily

From Oct 6, 2024 to Nov 6, 2024

Date	High	Low	Open	Close	% Change
Nov 5, 2024	48.15	44.32	44.32	46.79	5.57%
Nov 4, 2024	44.26	42.10	42.35	44.24	4.46%
Nov 1, 2024	44.29	42.10	43.60	42.72	-2.02%
Oct 31, 2024	43.46	42.14	43.46	42.97	-1.13%
Oct 30, 2024	45.27	43.35	43.96	43.43	-1.21%
Oct 29, 2024	45.91	43.83	45.91	43.97	-4.23%
Oct 28, 2024	47.27	45.65	46.01	46.11	0.22%
Oct 25, 2024	48.03	45.21	46.08	45.44	-1.39%
Oct 24, 2024	47.50	44.54	46.42	45.29	-2.43%
Oct 23, 2024	46.75	44.23	46.75	45.18	-3.36%
Oct 22, 2024	47.76	45.74	46.81	47.16	0.75%
Oct 21, 2024	47.32	45.09	46.85	46.95	0.21%
Oct 18, 2024	48.49	45.71	48.41	46.43	-4.09%
Oct 17, 2024	49.44	46.95	48.24	48.31	0.15%
Oct 16, 2024	49.53	45.92	47.03	48.14	2.36%
Oct 15, 2024	45.90	42.60	42.70	44.60	4.45%
Oct 14, 2024	43.44	41.04	41.61	42.58	2.33%
Oct 11, 2024	42.20	40.84	40.84	41.69	2.08%
Oct 10, 2024	42.12	40.16	40.99	41.04	0.12%
Oct 9, 2024	42.05	39.55	40.00	41.89	4.73%
Oct 8, 2024	41.43	39.72	40.12	40.19	0.17%
Oct 7, 2024	41.32	38.81	39.42	40.04	1.57%

Highest:49.53

Lowest:38.81

Average:44.33

Difference:7.37

% Change:18.70%

Data Vendor: Xignite Logo

Stocks