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
Website: moneylion.com
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:$85.9
Change Percent:0.71%
Open:$85.29
Previous Close:$85.9
High:$86.395
Low:$85.29
Volume:2,715,987
Last Trade Date Time:04/16/2025 03:41:36 pm
Quotes are delayed by 15 to 20 minutes.
ML Chart
Last Twenty Trading Days
Date:2025-04-16
Open:$85.29
Close:$85.9
High:$86.395
Low:$85.29
Volume:2,715,987
Date:2025-04-15
Open:$85.22
Close:$85.7
High:$86
Low:$85
Volume:348,069
Date:2025-04-14
Open:$85.3
Close:$85.25
High:$86
Low:$84.27
Volume:921,344
Date:2025-04-11
Open:$85.01
Close:$85.41
High:$85.63
Low:$84.695
Volume:235,464
Date:2025-04-10
Open:$85.75
Close:$85.01
High:$86.5
Low:$84.8
Volume:373,360
Date:2025-04-09
Open:$85.21
Close:$86.17
High:$86.87
Low:$84.5
Volume:218,314
Date:2025-04-08
Open:$85.43
Close:$85.63
High:$87.06
Low:$85.1425
Volume:240,144
Date:2025-04-07
Open:$84.19
Close:$85.21
High:$85.3
Low:$83.735
Volume:239,195
Date:2025-04-04
Open:$86.13
Close:$85.76
High:$86.45
Low:$83.4
Volume:289,122
Date:2025-04-03
Open:$86.29
Close:$86.5
High:$86.95
Low:$86
Volume:88,463
Date:2025-04-02
Open:$86.38
Close:$86.97
High:$86.98
Low:$86.2
Volume:91,271
Date:2025-04-01
Open:$86.68
Close:$86.66
High:$86.84
Low:$86.0166
Volume:87,970
Date:2025-03-31
Open:$86.41
Close:$86.51
High:$86.77
Low:$85.82
Volume:104,337
Date:2025-03-28
Open:$87.53
Close:$86.76
High:$87.53
Low:$86.32
Volume:92,736
Date:2025-03-27
Open:$87.48
Close:$87.36
High:$87.895
Low:$87.25
Volume:88,321
Date:2025-03-26
Open:$87.9
Close:$87.73
High:$88.19
Low:$87.65
Volume:89,883
Date:2025-03-25
Open:$87.8
Close:$88.01
High:$88.39
Low:$87.74
Volume:72,479
Date:2025-03-24
Open:$88.18
Close:$87.97
High:$88.18
Low:$87.68
Volume:137,087
Date:2025-03-21
Open:$87.62
Close:$87.72
High:$88.42
Low:$87.62
Volume:132,061
Date:2025-03-20
Open:$88.03
Close:$88.28
High:$88.51
Low:$87.86
Volume:79,662