Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| MoneyLion Inc | ML | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.23 | -0.53% | 42.89 | 16:29:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 42.80 | 42.035 | 44.2375 | 42.89 | 43.12 |
ML Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.49 | 44.2375 | 36.2594 | 40.81 | 151,000 | 5.40 | 14.4% |
| 1 Month | 22.50 | 44.2375 | 20.7394 | 34.86 | 120,963 | 20.39 | 90.62% |
| 3 Months | 18.74 | 44.2375 | 17.4001 | 27.79 | 80,221 | 24.15 | 128.87% |
| 6 Months | 11.02 | 44.2375 | 10.11 | 21.46 | 70,139 | 31.87 | 289.2% |
| 1 Year | 23.034 | 44.2375 | 7.50 | 18.14 | 341,851 | 19.86 | 86.2% |
| 3 Years | 281.895 | 287.70 | 7.50 | 67.71 | 813,768 | -239.01 | -84.79% |
| 5 Years | 281.895 | 287.70 | 7.50 | 67.71 | 813,768 | -239.01 | -84.79% |
ML 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 43.12 | 0.60 | 1.41% | 42.52 | 43.88 | 41.165 | 193,236 |
| Dec 01 2023 | 42.52 | 1.30 | 3.15% | 41.32 | 43.58 | 40.7367 | 117,805 |
| Nov 30 2023 | 41.22 | 3.64 | 9.69% | 37.27 | 41.67 | 37.27 | 197,404 |
| Nov 29 2023 | 37.58 | -0.78 | -2.03% | 39.00 | 41.00 | 36.96 | 159,265 |
| Nov 28 2023 | 38.36 | 0.13 | 0.34% | 37.49 | 38.77 | 36.2594 | 87,292 |
| Nov 27 2023 | 38.23 | 1.86 | 5.11% | 36.80 | 39.00 | 36.26 | 112,434 |
| Nov 24 2023 | 36.37 | 2.07 | 6.03% | 33.79 | 36.80 | 33.79 | 76,042 |
| Nov 22 2023 | 34.30 | 0.60 | 1.78% | 33.69 | 35.35 | 33.31 | 73,610 |
| Nov 21 2023 | 33.70 | -0.89 | -2.57% | 33.01 | 34.89 | 33.01 | 102,577 |
| Nov 20 2023 | 34.59 | 2.95 | 9.32% | 31.95 | 34.59 | 31.7564 | 138,073 |
| Nov 17 2023 | 31.64 | -1.46 | -4.41% | 33.15 | 34.305 | 31.42 | 108,633 |
| Nov 16 2023 | 33.10 | 1.03 | 3.21% | 32.05 | 33.885 | 30.81 | 149,255 |
| Nov 15 2023 | 32.07 | -2.65 | -7.63% | 35.24 | 35.275 | 31.16 | 103,981 |
| Nov 14 2023 | 34.72 | 4.36 | 14.36% | 31.51 | 35.36 | 31.00 | 109,369 |
| Nov 13 2023 | 30.36 | -1.08 | -3.44% | 31.65 | 31.65 | 28.6416 | 89,282 |
| Nov 10 2023 | 31.44 | 3.48 | 12.45% | 28.18 | 31.93 | 26.91 | 171,221 |
| Nov 09 2023 | 27.96 | 1.77 | 6.76% | 25.16 | 29.37 | 25.16 | 79,847 |
| Nov 08 2023 | 26.19 | 3.52 | 15.53% | 21.88 | 28.03 | 21.88 | 127,887 |
| Nov 07 2023 | 22.67 | -0.20 | -0.87% | 22.50 | 24.655 | 20.7394 | 101,079 |
| Nov 06 2023 | 22.87 | -1.10 | -4.59% | 23.00 | 23.40 | 21.88 | 53,247 |
