5 DAY PERFORMANCE
-1.72%
1 MONTH PERFORMANCE
-0.61%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
+97.87%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+18.15%
MoneyLion Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $87.86 | $86.00 (-2.12%) | $87.99 | $85.47 | 202,002 | $938.04 M |
| 03/11/2025 | $86.86 | $87.10 (0.28%) | $87.96 | $86.86 | 154,100 | $950.04 M |
| 03/10/2025 | $86.98 | $87.10 (0.14%) | $87.68 | $86.27 | 173,545 | $950.04 M |
| 03/07/2025 | $87.19 | $87.76 (0.65%) | $88.00 | $86.15 | 183,342 | $957.24 M |
| 03/06/2025 | $87.45 | $87.55 (0.11%) | $87.96 | $87.10 | 117,643 | $954.95 M |
| 03/05/2025 | $87.04 | $88.00 (1.1%) | $88.20 | $86.84 | 256,600 | $959.85 M |
| 03/04/2025 | $86.37 | $87.39 (1.18%) | $87.57 | $85.39 | 315,300 | $953.20 M |
| 03/03/2025 | $86.84 | $87.00 (0.18%) | $87.45 | $86.84 | 185,900 | $948.95 M |
| 02/28/2025 | $86.53 | $87.12 (0.68%) | $87.32 | $86.20 | 157,526 | $950.26 M |
| 02/27/2025 | $85.99 | $86.73 (0.86%) | $87.30 | $85.72 | 148,805 | $946.00 M |
| 02/26/2025 | $85.55 | $86.18 (0.74%) | $86.60 | $85.55 | 175,716 | $940.00 M |
| 02/25/2025 | $85.51 | $85.96 (0.53%) | $86.23 | $85.18 | 170,200 | $937.60 M |
| 02/24/2025 | $85.89 | $85.50 (-0.45%) | $86.16 | $85.29 | 221,000 | $932.59 M |
| 02/21/2025 | $86.86 | $85.76 (-1.27%) | $86.86 | $85.71 | 151,700 | $935.42 M |
| 02/20/2025 | $85.90 | $86.20 (0.35%) | $86.63 | $85.90 | 319,848 | $936.38 M |
| 02/19/2025 | $86.21 | $86.30 (0.1%) | $86.77 | $85.73 | 280,548 | $937.46 M |
| 02/18/2025 | $87.38 | $86.43 (-1.09%) | $87.38 | $86.23 | 237,314 | $938.88 M |
| 02/14/2025 | $86.83 | $87.26 (0.5%) | $87.54 | $86.77 | 99,138 | $947.89 M |
| 02/13/2025 | $87.40 | $86.78 (-0.71%) | $87.40 | $86.51 | 111,600 | $942.68 M |
| 02/12/2025 | $86.50 | $86.86 (0.42%) | $87.04 | $86.47 | 125,100 | $943.55 M |
| 02/11/2025 | $87.31 | $86.75 (-0.64%) | $87.59 | $86.67 | 117,000 | $942.35 M |
| 02/10/2025 | $87.67 | $87.48 (-0.22%) | $87.99 | $87.31 | 94,100 | $950.28 M |
| 02/07/2025 | $87.40 | $87.34 (-0.07%) | $88.03 | $87.30 | 118,128 | $948.76 M |
| 02/06/2025 | $87.31 | $87.49 (0.21%) | $87.58 | $87.09 | 71,600 | $950.39 M |
| 02/05/2025 | $87.24 | $87.52 (0.32%) | $87.76 | $87.24 | 182,919 | $950.72 M |
| 02/04/2025 | $87.41 | $87.20 (-0.24%) | $88.00 | $87.12 | 161,400 | $947.24 M |
| 02/03/2025 | $86.20 | $87.57 (1.59%) | $87.80 | $85.86 | 130,700 | $951.26 M |
| 01/31/2025 | $87.72 | $86.98 (-0.84%) | $87.90 | $86.52 | 155,200 | $944.85 M |
| 01/30/2025 | $87.56 | $87.32 (-0.27%) | $88.00 | $87.00 | 111,315 | $948.54 M |
| 01/29/2025 | $86.46 | $87.00 (0.62%) | $87.42 | $86.13 | 113,300 | $945.07 M |
| 01/28/2025 | $86.73 | $86.41 (-0.37%) | $86.90 | $86.18 | 82,713 | $938.66 M |
| 01/27/2025 | $85.92 | $86.07 (0.17%) | $87.45 | $85.65 | 116,700 | $934.97 M |
| 01/24/2025 | $86.44 | $86.61 (0.2%) | $87.60 | $86.44 | 277,706 | $940.83 M |
| 01/23/2025 | $86.61 | $86.72 (0.13%) | $87.08 | $86.61 | 54,400 | $942.03 M |
| 01/22/2025 | $86.71 | $86.59 (-0.14%) | $87.36 | $86.57 | 137,216 | $940.61 M |
| 01/21/2025 | $87.61 | $86.60 (-1.15%) | $88.17 | $86.58 | 172,639 | $940.72 M |
| 01/17/2025 | $86.80 | $86.75 (-0.06%) | $87.95 | $86.25 | 195,100 | $942.35 M |
| 01/16/2025 | $86.93 | $86.16 (-0.89%) | $87.50 | $86.09 | 154,114 | $935.94 M |
| 01/15/2025 | $86.84 | $86.70 (-0.16%) | $86.93 | $86.08 | 114,611 | $941.81 M |
| 01/14/2025 | $86.40 | $85.95 (-0.52%) | $86.60 | $85.66 | 148,900 | $933.66 M |
| 01/13/2025 | $85.62 | $85.66 (0.05%) | $86.81 | $85.23 | 140,537 | $930.51 M |
| 01/10/2025 | $86.00 | $85.75 (-0.29%) | $86.62 | $85.44 | 297,751 | $931.49 M |
| 01/08/2025 | $85.85 | $86.44 (0.69%) | $86.61 | $85.65 | 190,500 | $938.99 M |
| 01/07/2025 | $86.51 | $85.76 (-0.87%) | $86.51 | $85.65 | 269,724 | $931.60 M |
| 01/06/2025 | $86.50 | $86.25 (-0.29%) | $87.48 | $86.15 | 164,860 | $936.92 M |
| 01/03/2025 | $86.19 | $86.79 (0.7%) | $86.94 | $86.12 | 88,900 | $942.79 M |
| 01/02/2025 | $86.40 | $86.21 (-0.22%) | $87.39 | $86.05 | 130,900 | $936.49 M |
| 12/31/2024 | $86.67 | $86.01 (-0.76%) | $86.89 | $86.01 | 120,019 | $934.31 M |
| 12/30/2024 | $86.09 | $86.30 (0.24%) | $87.25 | $85.83 | 93,123 | $937.46 M |
| 12/27/2024 | $86.73 | $86.58 (-0.17%) | $87.10 | $86.00 | 206,900 | $940.51 M |
| 12/26/2024 | $86.44 | $87.40 (1.11%) | $88.00 | $86.25 | 115,319 | $949.41 M |
| 12/24/2024 | $86.48 | $86.64 (0.19%) | $87.05 | $85.96 | 100,300 | $941.16 M |
| 12/23/2024 | $86.30 | $86.25 (-0.06%) | $86.74 | $85.91 | 189,689 | $936.92 M |
| 12/20/2024 | $86.05 | $86.75 (0.81%) | $88.08 | $86.05 | 368,907 | $942.35 M |
| 12/19/2024 | $85.93 | $86.87 (1.09%) | $88.83 | $85.93 | 303,585 | $943.66 M |
| 12/18/2024 | $87.45 | $86.14 (-1.5%) | $87.70 | $85.75 | 343,320 | $935.73 M |
| 12/17/2024 | $86.68 | $86.25 (-0.5%) | $87.94 | $85.75 | 229,600 | $936.92 M |
| 12/16/2024 | $87.68 | $86.04 (-1.87%) | $89.00 | $86.00 | 300,700 | $934.64 M |
| 12/13/2024 | $86.03 | $87.38 (1.57%) | $88.07 | $85.65 | 817,000 | $949.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
