ML Quote, Trading Chart, MoneyLion Inc. Class A

home / stock / ml / ml quote

Stock Information
Company Name: MoneyLion Inc. Class A
Stock Symbol: ML
Market: NYSE
Menu
ML ML Quote ML Short ML News ML Articles ML Message Board
Get ML Alerts

News, Short Squeeze, Breakout and More Instantly...
ML Quote
Last:$73.54
Change Percent:-0.25%
Open:$72.04
Previous Close:$73.54
High:$74.08
Low:$69.9
Volume:1,473,927
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ML Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$72.04
Close:$73.54
High:$74.08
Low:$69.9
Volume:1,473,927
Date:2024-06-27
Open:$70.2
Close:$71.86
High:$75.2
Low:$70.2
Volume:248,296
Date:2024-06-26
Open:$72.3
Close:$70.18
High:$72.535
Low:$67.93
Volume:328,666
Date:2024-06-25
Open:$72.48
Close:$73.02
High:$78.34
Low:$72.15
Volume:290,487
Date:2024-06-24
Open:$73.57
Close:$71.89
High:$74.7
Low:$71.35
Volume:138,976
Date:2024-06-21
Open:$75.8
Close:$73.84
High:$76.01
Low:$73.26
Volume:160,773
Date:2024-06-20
Open:$77.59
Close:$75.6
High:$78.45
Low:$73.5
Volume:245,279
Date:2024-06-19
Open:$80.04
Close:$77.7
High:$82.19
Low:$77.07
Volume:217,641
Date:2024-06-18
Open:$80.04
Close:$77.7
High:$82.19
Low:$77.07
Volume:217,641
Date:2024-06-17
Open:$85.01
Close:$80.03
High:$85.36
Low:$77.4
Volume:274,955
Date:2024-06-14
Open:$87
Close:$85.36
High:$88.52
Low:$85.02
Volume:120,685
Date:2024-06-13
Open:$92.72
Close:$87.94
High:$94
Low:$84.85
Volume:272,086
Date:2024-06-12
Open:$87.8
Close:$92
High:$92.28
Low:$87.5
Volume:327,081
Date:2024-06-11
Open:$81.71
Close:$83.45
High:$84.09
Low:$79.31
Volume:163,651
Date:2024-06-10
Open:$86.87
Close:$83.35
High:$88.1
Low:$83.29
Volume:136,495
Date:2024-06-07
Open:$84.8
Close:$87.36
High:$90.5
Low:$84
Volume:120,497
Date:2024-06-06
Open:$91.29
Close:$86.26
High:$93.5743
Low:$85.78
Volume:136,547
Date:2024-06-05
Open:$90
Close:$91.48
High:$92.35
Low:$87.57
Volume:152,513
Date:2024-06-04
Open:$92.87
Close:$89.79
High:$94.34
Low:$88.735
Volume:195,077
Date:2024-06-03
Open:$100.93
Close:$94.11
High:$101.5881
Low:$91.38
Volume:184,077