MoneyLion Inc. Class A Common Stock (ML)

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2025	85.70	0.00	85.90	85.90	0	85.90
4/15/2025	85.22	86.00	85.00	85.70	348,069	85.70
4/14/2025	85.30	86.00	84.27	85.25	921,328	85.25
4/11/2025	85.01	85.63	84.69	85.41	235,464	85.41
4/10/2025	85.75	86.50	84.80	85.01	373,360	85.01
4/09/2025	85.21	86.87	84.50	86.17	218,314	86.17
4/08/2025	85.43	87.06	85.14	85.63	240,143	85.63
4/07/2025	84.19	85.25	83.73	85.21	239,195	85.21
4/04/2025	86.13	86.45	83.40	85.76	289,122	85.76
4/03/2025	86.29	86.95	86.00	86.50	88,463	86.50