Free Trial

MoneyLion (ML) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free ML Stock Alerts
$70.93
+2.29 (+3.34%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

MoneyLion Stock Price Performance

5 Day
Performance
+3.50%
1 Month
Performance
-2.10%
3 Month
Performance
+45.26%
6 Month
Performance
+296.48%
Year-To-Date
Performance
+13.14%
1 Year
Performance
+686.36%
Receive ML Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MoneyLion and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

ML Stock Chart for Saturday, April, 27, 2024

ML Chart by TradingView

MoneyLion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$68.52$70.93
+3.52%		$71.50$68.65112,308 shs$746.04 million
04/25/2024$70.15$68.52
-2.32%		$69.55$67.0087,696 shs$720.83 million
04/24/2024$70.29$70.15
-0.20%		$71.52$69.3083,175 shs$737.98 million
04/23/2024$68.53$70.29
+2.57%		$72.00$68.72100,491 shs$739.45 million
04/22/2024$69.13$68.53
-0.87%		$70.52$67.0694,580 shs$720.94 million
04/19/2024$72.30$69.13
-4.38%		$72.37$68.70111,703 shs$727.25 million
04/18/2024$72.21$72.30
+0.12%		$74.26$71.0060,408 shs$760.60 million
04/17/2024$75.24$72.21
-4.03%		$76.73$71.7764,645 shs$759.51 million
04/16/2024$72.45$75.24
+3.85%		$75.44$70.30130,674 shs$791.53 million
04/15/2024$78.64$72.45
-7.87%		$82.47$71.85184,376 shs$762.17 million
04/12/2024$80.54$78.64
-2.36%		$79.97$76.01130,825 shs$827.14 million
04/11/2024$78.54$80.54
+2.55%		$80.94$77.00149,404 shs$847.28 million
04/10/2024$78.85$78.54
-0.39%		$81.25$75.18173,533 shs$826.24 million
04/09/2024$86.07$78.85
-8.39%		$87.00$77.51264,369 shs$829.50 million
04/08/2024$76.63$86.07
+12.32%		$86.08$75.62314,318 shs$905.46 million
04/05/2024$70.05$76.63
+9.39%		$76.70$69.80182,929 shs$806.15 million
04/04/2024$70.55$70.05
-0.71%		$74.94$69.41154,122 shs$736.93 million
04/03/2024$67.10$70.55
+5.14%		$73.35$67.21192,765 shs$742.19 million
04/02/2024$66.43$67.10
+1.01%		$67.24$63.80151,089 shs$705.89 million
04/01/2024$71.32$66.43
-6.86%		$71.61$65.55192,634 shs$698.84 million
03/29/2024$71.32$71.32$75.41$70.73246,465 shs$750.29 million
03/28/2024$72.45$71.32
-1.56%		$75.41$70.73246,454 shs$750.29 million
03/27/2024$75.80$72.45
-4.42%		$75.80$71.89153,393 shs$762.17 million
03/26/2024$74.24$75.80
+2.10%		$79.26$72.65219,341 shs$797.42 million
03/25/2024$72.50$74.24
+2.40%		$75.00$71.50158,020 shs$781.01 million
03/22/2024$63.53$72.31
+13.82%		$73.20$63.75254,327 shs$760.70 million
03/21/2024$63.19$63.53
+0.54%		$65.99$62.50116,354 shs$668.34 million
03/20/2024$63.51$63.19
-0.50%		$64.97$61.68139,289 shs$664.76 million
03/19/2024$62.66$63.51
+1.36%		$64.02$57.39234,436 shs$668.13 million
03/18/2024$61.25$62.66
+2.30%		$63.87$60.53157,978 shs$644.15 million
03/15/2024$62.94$61.25
-2.69%		$64.62$58.90221,107 shs$629.65 million
03/14/2024$73.00$62.94
-13.78%		$73.91$62.42232,995 shs$647.15 million
03/13/2024$65.68$73.00
+11.14%		$75.84$65.00386,116 shs$750.59 million
03/12/2024$64.60$65.68
+1.67%		$65.69$62.00366,183 shs$675.19 million
03/11/2024$74.49$64.60
-13.28%		$74.77$59.25507,090 shs$664.09 million
03/08/2024$67.51$74.49
+10.34%		$75.74$65.50395,231 shs$765.76 million
03/07/2024$52.50$67.51
+28.59%		$70.86$58.58764,617 shs$694.00 million
03/06/2024$50.28$52.50
+4.42%		$52.66$50.35192,112 shs$539.70 million
03/05/2024$49.99$50.28
+0.58%		$52.67$49.58166,035 shs$516.88 million
03/04/2024$51.86$49.99
-3.61%		$52.82$49.0396,723 shs$513.90 million
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
03/01/2024$50.04$51.86
+3.64%		$51.86$48.61121,214 shs$533.12 million
02/29/2024$49.36$50.04
+1.38%		$51.38$49.7859,220 shs$514.41 million
02/28/2024$52.16$49.36
-5.37%		$52.49$49.3466,976 shs$507.42 million
02/27/2024$52.07$52.16
+0.17%		$53.00$50.9489,867 shs$536.21 million
02/26/2024$48.55$52.07
+7.25%		$52.67$48.0693,367 shs$535.28 million
02/23/2024$47.46$48.39
+1.96%		$48.86$46.6359,832 shs$497.45 million
02/22/2024$46.67$47.46
+1.69%		$48.74$46.6975,326 shs$487.89 million
02/21/2024$51.13$46.67
-8.72%		$50.67$46.10134,611 shs$479.77 million
02/20/2024$52.35$51.13
-2.33%		$52.63$50.6565,596 shs$525.62 million
02/19/2024$52.35$52.35$52.64$48.50220,300 shs$538.16 million
02/16/2024$50.19$52.18
+3.96%		$52.64$48.50220,156 shs$536.41 million
02/15/2024$48.54$50.19
+3.40%		$50.44$48.41137,767 shs$515.95 million
02/14/2024$46.52$48.54
+4.34%		$48.84$47.0082,683 shs$498.99 million
02/13/2024$49.41$46.52
-5.85%		$47.76$44.7687,779 shs$478.23 million
02/12/2024$49.44$49.41
-0.06%		$50.98$48.2089,777 shs$507.94 million
02/09/2024$48.90$49.44
+1.10%		$49.81$48.0973,165 shs$508.34 million
02/08/2024$48.03$48.90
+1.81%		$50.54$48.01102,087 shs$502.69 million
02/07/2024$47.87$48.03
+0.33%		$48.60$45.97108,603 shs$493.75 million
02/06/2024$48.95$47.87
-2.21%		$49.89$46.1795,399 shs$492.10 million
02/05/2024$45.55$48.95
+7.46%		$50.31$45.45130,688 shs$503.21 million
02/02/2024$45.34$45.73
+0.86%		$46.23$44.1767,095 shs$470.10 million
02/01/2024$46.11$45.34
-1.67%		$46.42$43.8160,377 shs$466.10 million
01/31/2024$45.80$46.11
+0.68%		$47.26$44.71105,023 shs$474.01 million
01/30/2024$51.15$45.80
-10.46%		$51.94$44.57173,262 shs$470.82 million
01/29/2024$48.83$51.15
+4.75%		$51.81$48.32149,824 shs$525.82 million
01/26/2024$47.95$48.83
+1.84%		$49.23$46.9996,728 shs$501.97 million

Related Companies:
This page (NYSE:ML) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders