MoneyLion (ML) has the following price history information. Looking back at ML historical stock prices for the last five trading days, on April 18, 2024, ML opened at $71.84, traded as high as $74.35 and as low as $71.00, and closed at $72.37. Trading volume was a total of 60.50K shares. On April 19, 2024, ML opened at $71.32, traded as high as $72.36 and as low as $68.70, and closed at $69.13. Trading volume was a total of 111.70K shares. On April 22, 2024, ML opened at $69.85, traded as high as $70.52 and as low as $67.06, and closed at $68.53. Trading volume was a total of 94.60K shares. On April 23, 2024, ML opened at $68.38, traded as high as $72.00 and as low as $68.38, and closed at $70.48. Trading volume was a total of 100.50K shares. On April 24, 2024, ML opened at $70.70, traded as high as $71.52 and as low as $69.30, and closed at $70.15. Trading volume was a total of 83.20K shares.

ML Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MoneyLion shares, starting with a $10,000 purchase of ML, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	08/17/2020
End date:	04/24/2024
Start price/share:	$294.00
End price/share:	$70.15
Dividends collected/share:	$0.00
Total return:	-76.14%
Average Annual Total Return:	-32.20%
Starting investment:	$10,000.00
Ending investment:	$2,385.78
Years:	3.69

ML Historical Price Range
Date	Open	High	Low	Close	Volume
04/18/2024	$71.84	$74.35	$71.00	$72.37	60.50K
04/19/2024	$71.32	$72.36	$68.70	$69.13	111.70K
04/22/2024	$69.85	$70.52	$67.06	$68.53	94.60K
04/23/2024	$68.38	$72.00	$68.38	$70.48	100.50K
04/24/2024	$70.70	$71.52	$69.30	$70.15	83.20K

About MoneyLion

MoneyLion is a blank check company whose business purpose is to effect a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination with one or more businesses. Co. serves customers in the State of New York.

ML Historical Closing Prices
Date	Close
04/18/2024	$72.37
04/19/2024	$69.13
04/22/2024	$68.53
04/23/2024	$70.48
04/24/2024	$70.15

Materials Historical Prices

ML is categorized under the Materials sector; below are some other companies in the same sector: MLG Historical Stock Prices MLM Historical Stock Prices MMR Historical Stock Prices MMX Historical Stock Prices MMY Historical Stock Prices MNB Historical Stock Prices MND Historical Stock Prices MNGA Historical Stock Prices MNM Historical Stock Prices MOK Historical Stock Prices Free ML Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

ML Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.