ML - MONEYLION INC.
Close
86.435
0.250 0.289%
Share volume: 7,594
Last Updated: Fri 27 Dec 2024 08:30:31 PM CET
Credit Card Issuing :
0.10%
PREVIOUS CLOSE
CHG
CHG%
$86.18
0.25
0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $86.44 | $86.44 | $88.00 | $88.00 | $86.25 | $86.25 | $87.40 | $87.40 | 115,319 | $115,302.00 |
| 12/24/2024 | $86.48 | $86.48 | $87.05 | $87.05 | $85.96 | $85.96 | $86.64 | $86.64 | 100,260 | $100,260.00 |
| 12/23/2024 | $86.30 | $86.30 | $86.74 | $86.74 | $85.91 | $85.91 | $86.25 | $86.25 | 189,689 | $189,689.00 |
| 12/20/2024 | $86.05 | $86.05 | $88.08 | $88.08 | $86.05 | $86.05 | $86.75 | $86.75 | 368,907 | $362,656.00 |
| 12/19/2024 | $85.93 | $85.93 | $88.83 | $88.83 | $85.93 | $85.93 | $86.87 | $86.87 | 303,585 | $303,585.00 |
| 12/18/2024 | $87.45 | $87.45 | $87.70 | $87.70 | $85.75 | $85.75 | $86.14 | $86.14 | 343,320 | $343,320.00 |
| 12/17/2024 | $86.68 | $86.68 | $87.94 | $87.94 | $85.75 | $85.75 | $86.25 | $86.25 | 229,587 | $229,587.00 |
| 12/16/2024 | $87.68 | $87.68 | $89.00 | $89.00 | $86.00 | $86.00 | $86.04 | $86.04 | 300,690 | $300,690.00 |