ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
61,512.66
1.02%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. MoneyLion Inc (ML.WS)

  7. MoneyLion Inc (ML.WS) Historical

ML.WS MoneyLion Inc

0.00
0.00 (0.00%)
- - Closed
Delayed by 15 minutes

ML.WS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.110551 0.00 0.00% 0.110551 0.110551 0.110551 0
Jun 27 2024 0.110551 0.01965 21.62% 0.110551 0.110551 0.110551 1,000
Jun 26 2024 0.0909 -0.0116 -11.32% 0.101 0.101 0.0909 6,056
Jun 25 2024 0.1025 0.004 4.06% 0.1025 0.1025 0.10 14,827
Jun 24 2024 0.0985 -0.008 -7.51% 0.1077 0.122505 0.0982 139,987
Jun 21 2024 0.1065 0.002 1.91% 0.1399 0.1399 0.1065 2,755
Jun 20 2024 0.1045 -0.0076 -6.78% 0.115001 0.125 0.1045 16,928
Jun 18 2024 0.1121 -0.0079 -6.58% 0.12 0.128313 0.1121 1,481
Jun 17 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0
Jun 14 2024 0.12 0.00 0.00% 0.12 0.12 0.12 0
Jun 13 2024 0.12 0.00 0.00% 0.12 0.129 0.12 2,905
Jun 12 2024 0.12 0.0087 7.82% 0.1099 0.1255 0.1099 23,550
Jun 11 2024 0.111299 0.0063 6.00% 0.1088 0.111299 0.105 900
Jun 10 2024 0.105 0.00 0.00% 0.105 0.105 0.105 0
Jun 07 2024 0.105 -0.021 -16.67% 0.12 0.12 0.10 54,545
Jun 06 2024 0.125999 0.0085 7.23% 0.138 0.138 0.1125 40,704
Jun 05 2024 0.1175 -0.0027 -2.25% 0.12 0.12 0.1175 2,304
Jun 04 2024 0.1202 -0.0168 -12.26% 0.125 0.125 0.1176 53,330
Jun 03 2024 0.137 -0.0369 -21.22% 0.174 0.174 0.1201 20,174
May 31 2024 0.1739 0.0039 2.29% 0.1739 0.1739 0.1739 100
May 30 2024 0.17 0.021 14.09% 0.15 0.175 0.149 59,616
May 29 2024 0.149 0.001 0.68% 0.1212 0.153999 0.12 88,859
May 28 2024 0.148 0.018 13.85% 0.1125 0.148 0.1125 86,300
May 24 2024 0.13 0.02 18.18% 0.13 0.15 0.103 170,719
May 23 2024 0.11 -0.02 -15.38% 0.11 0.120001 0.11 6,688
May 22 2024 0.13 0.0226 21.04% 0.1021 0.13 0.1021 18,906
May 21 2024 0.1074 0.0035 3.37% 0.102 0.129 0.102 117,675
May 20 2024 0.1039 0.0009 0.87% 0.104 0.104 0.1025 76,515
May 17 2024 0.103 0.00 0.00% 0.103 0.103 0.103 82
May 16 2024 0.103 0.00 0.00% 0.103 0.103 0.103 0
May 15 2024 0.103 -0.00035 -0.34% 0.103 0.1031 0.103 9,519
May 14 2024 0.10335 -0.00055 -0.53% 0.10335 0.10335 0.10335 2,619
May 13 2024 0.1039 0.0019 1.86% 0.103899 0.104 0.1025 58,356
May 10 2024 0.102 -0.002 -1.92% 0.103899 0.103899 0.102 19,341
May 09 2024 0.104 0.00 0.00% 0.104 0.104 0.1023 183,810
May 08 2024 0.104 -0.0035 -3.26% 0.103 0.104 0.1021 15,659
May 07 2024 0.1075 -0.0185 -14.68% 0.13 0.1301 0.103899 69,069
May 06 2024 0.126 0.00 0.00% 0.126 0.126 0.126 0
May 03 2024 0.126 -0.0041 -3.15% 0.126 0.1261 0.125 3,617
May 02 2024 0.1301 0.00 0.00% 0.1301 0.1301 0.1301 40
May 01 2024 0.1301 0.0041 3.25% 0.13 0.1301 0.13 4,050
Apr 30 2024 0.126 -0.002 -1.56% 0.128 0.1281 0.126 1,509
Apr 29 2024 0.128 0.00125 0.99% 0.1322 0.1335 0.128 4,285
Apr 26 2024 0.126751 0.01465 13.07% 0.1322 0.1335 0.12 6,775
Apr 25 2024 0.1121 0.00 0.00% 0.1121 0.1121 0.1121 0
Apr 24 2024 0.1121 0.00 0.00% 0.1142 0.1142 0.1121 46
Apr 23 2024 0.1121 -0.0003 -0.27% 0.1124 0.1131 0.112 11,674
Apr 22 2024 0.1124 -0.0211 -15.81% 0.1137 0.1137 0.112098 62,675
Apr 19 2024 0.1335 0.00 0.00% 0.1335 0.1335 0.1335 0
Apr 18 2024 0.1335 0.00 0.00% 0.1335 0.1335 0.1335 0
Apr 17 2024 0.1335 0.0009 0.68% 0.1322 0.1335 0.1322 1,506
Apr 16 2024 0.1326 0.0075 6.00% 0.13 0.1326 0.13 18,746
Apr 15 2024 0.1251 -0.0074 -5.58% 0.1251 0.1251 0.1251 1,498
Apr 12 2024 0.1325 0.00 0.00% 0.1251 0.1325 0.1251 4,749
Apr 11 2024 0.1325 -0.0125 -8.62% 0.1255 0.1325 0.1251 8,917
Apr 10 2024 0.145 0.00 0.00% 0.145 0.145 0.145 0
Apr 09 2024 0.145 -0.045 -23.68% 0.15 0.15 0.1252 14,502
Apr 08 2024 0.19 0.04 26.67% 0.159425 0.1901 0.15 84,195
Apr 05 2024 0.15 0.03 25.00% 0.10 0.150099 0.095 103,601
Apr 04 2024 0.12 0.00 0.00% 0.0959 0.122501 0.095 3,042
Apr 03 2024 0.12 0.0299 33.19% 0.09 0.12 0.09 57,691
Apr 02 2024 0.0901 0.00 0.00% 0.0925 0.0925 0.0901 101
Apr 01 2024 0.0901 0.00 0.00% 0.09 0.0901 0.09 2,203

Your Recent History

NYSE
ML.WS
MoneyLion
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved