We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MoneyLion Inc | NYSE:ML | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 1.93 | 2.72% | 72.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 73.83 | 70.455 | 71.24 | 209,134 | 21:46:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 71.06 | 2.09 | 3.03% | 69.275 | 73.32 | 227,954 |
| 02 May 2024 | 68.97 | 1.67 | 2.48% | 65.57 | 69.13 | 73,818 |
| 01 May 2024 | 67.30 | 0.99 | 1.49% | 64.36 | 68.82 | 142,013 |
| 30 Apr 2024 | 66.31 | -0.32 | -0.48% | 65.4751 | 68.34 | 184,285 |
| 29 Apr 2024 | 66.63 | -4.30 | -6.06% | 66.03 | 71.98 | 109,121 |
| 26 Apr 2024 | 70.93 | 2.29 | 3.34% | 68.60 | 71.80 | 112,348 |
| 25 Apr 2024 | 68.64 | -1.51 | -2.15% | 66.84 | 69.565 | 88,295 |
| 24 Apr 2024 | 70.15 | -0.33 | -0.47% | 69.30 | 71.52 | 83,175 |
| 23 Apr 2024 | 70.48 | 1.95 | 2.85% | 68.38 | 72.00 | 100,491 |
| 22 Apr 2024 | 68.53 | -0.60 | -0.87% | 67.0642 | 70.515 | 94,620 |
| 19 Apr 2024 | 69.13 | -3.24 | -4.48% | 68.70 | 72.365 | 111,705 |
| 18 Apr 2024 | 72.37 | 0.03 | 0.04% | 71.00 | 74.35 | 60,549 |
| 17 Apr 2024 | 72.34 | -2.72 | -3.62% | 71.77 | 76.90 | 64,674 |
| 16 Apr 2024 | 75.06 | 2.61 | 3.60% | 70.00 | 75.44 | 130,674 |
| 15 Apr 2024 | 72.45 | -6.19 | -7.87% | 71.85 | 82.47 | 184,469 |
| 12 Apr 2024 | 78.64 | -1.90 | -2.36% | 76.01 | 79.9699 | 130,826 |
| 11 Apr 2024 | 80.54 | 2.00 | 2.55% | 77.00 | 80.935 | 149,404 |
| 10 Apr 2024 | 78.54 | -0.31 | -0.39% | 75.18 | 81.25 | 227,533 |
| 09 Apr 2024 | 78.85 | -7.07 | -8.23% | 77.51 | 87.00 | 264,370 |
| 08 Apr 2024 | 85.92 | 9.29 | 12.12% | 75.59 | 86.08 | 314,429 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 71.10 | 73.83 | 64.36 | 68.28 | 147,438 | 1.89 | 2.66% |
| 1 Month | 77.99 | 87.00 | 64.36 | 74.18 | 142,177 | -5.00 | -6.41% |
| 3 Months | 49.41 | 87.00 | 45.25 | 66.80 | 173,972 | 23.58 | 47.72% |
| 6 Months | 23.00 | 87.00 | 20.7394 | 58.18 | 158,231 | 49.99 | 217.35% |
| 1 Year | 13.09 | 87.00 | 9.73 | 45.45 | 114,031 | 59.90 | 457.60% |
| 3 Years | 281.895 | 287.70 | 7.50 | 67.31 | 714,857 | -208.91 | -74.11% |
| 5 Years | 281.895 | 287.70 | 7.50 | 67.31 | 714,857 | -208.91 | -74.11% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
