MoneyLion Inc. Class A Common Stock (ML)

Historical Prices For MoneyLion Inc. Class A Common Stock (ML)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	86.38	86.98	86.20	86.97	91,271	86.97
4/01/2025	86.68	86.84	86.02	86.66	87,970	86.66
3/31/2025	86.41	86.77	85.82	86.51	104,337	86.51
3/28/2025	87.53	87.53	86.32	86.76	92,736	86.76
3/27/2025	87.48	87.89	87.25	87.36	88,321	87.36
3/26/2025	87.90	88.19	87.65	87.73	89,883	87.73
3/25/2025	87.80	88.39	87.74	88.01	72,479	88.01
3/24/2025	88.18	88.18	87.68	87.97	137,087	87.97
3/21/2025	87.62	88.42	87.62	87.72	132,094	87.72
3/20/2025	88.03	88.51	87.86	88.28	79,662	88.28
3/19/2025	87.25	88.50	87.11	88.20	215,170	88.20
3/18/2025	86.75	87.74	86.75	87.61	145,457	87.61
3/17/2025	86.21	87.22	86.11	87.10	119,384	87.10
3/14/2025	86.78	86.78	86.04	86.30	59,703	86.30
3/13/2025	86.12	86.56	85.80	86.22	155,749	86.22
3/12/2025	87.86	87.99	85.47	86.00	202,005	86.00
3/11/2025	86.86	87.96	86.86	87.10	154,071	87.10
3/10/2025	86.98	87.68	86.27	87.10	173,545	87.10
3/07/2025	87.19	88.00	86.15	87.76	183,342	87.76
3/06/2025	87.45	87.96	87.10	87.55	117,642	87.55
3/05/2025	87.04	88.20	86.84	88.00	256,574	88.00
3/04/2025	86.37	87.57	85.39	87.39	315,291	87.39
3/03/2025	86.84	87.45	86.84	87.00	185,866	87.00
2/28/2025	86.53	87.32	86.20	87.12	157,526	87.12
2/27/2025	85.99	87.30	85.72	86.73	148,805	86.73
2/26/2025	85.55	86.60	85.55	86.18	175,711	86.18
2/25/2025	85.51	86.23	85.18	85.96	170,195	85.96
2/24/2025	85.89	86.16	85.29	85.50	220,987	85.50
2/21/2025	86.86	86.86	85.71	85.76	151,676	85.76
2/20/2025	85.90	86.63	85.90	86.20	319,848	86.20
2/19/2025	86.21	86.77	85.73	86.30	280,548	86.30
2/18/2025	87.38	87.38	86.23	86.43	237,314	86.43
2/14/2025	86.83	87.54	86.77	87.26	99,138	87.26
2/13/2025	87.40	87.40	86.51	86.78	111,583	86.78
2/12/2025	86.50	87.03	86.47	86.86	125,085	86.86
2/11/2025	87.31	87.59	86.67	86.75	116,992	86.75
2/10/2025	87.67	87.99	87.31	87.48	94,091	87.48
2/07/2025	87.40	88.03	87.30	87.34	118,128	87.34
2/06/2025	87.31	87.58	87.09	87.49	71,585	87.49
2/05/2025	87.24	87.76	87.24	87.52	182,919	87.52
2/04/2025	87.41	88.00	87.12	87.20	161,396	87.20
2/03/2025	86.20	87.80	85.86	87.57	130,689	87.57
1/31/2025	87.72	87.90	86.52	86.98	155,180	86.98
1/30/2025	87.56	88.00	87.00	87.32	111,315	87.32
1/29/2025	86.46	87.42	86.13	87.00	113,259	87.00
1/28/2025	86.73	86.90	86.18	86.41	82,711	86.41
1/27/2025	85.92	87.45	85.65	86.07	116,656	86.07
1/24/2025	86.44	87.60	86.44	86.61	277,706	86.61
1/23/2025	86.61	87.08	86.61	86.72	54,373	86.72
1/22/2025	86.71	87.36	86.57	86.59	137,212	86.59
1/21/2025	87.61	88.17	86.58	86.60	172,639	86.60
1/17/2025	86.80	87.95	86.25	86.75	195,089	86.75
1/16/2025	86.93	87.50	86.09	86.16	154,114	86.16
1/15/2025	86.84	86.93	86.08	86.70	114,611	86.70
1/14/2025	86.40	86.60	85.66	85.95	148,871	85.95
1/13/2025	85.62	86.81	85.23	85.66	140,535	85.66
1/10/2025	86.00	86.62	85.44	85.75	297,751	85.75
1/08/2025	85.85	86.61	85.65	86.44	190,500	86.44
1/07/2025	86.51	86.51	85.65	85.76	269,718	85.76
1/06/2025	86.50	87.48	86.15	86.25	164,849	86.25
1/03/2025	86.19	86.94	86.11	86.79	88,869	86.79