MoneyLion Inc.
MLNYSETechnology
$85.90
+$0.65(+0.76%)
Market Cap$972396590
P/E Ratio—
52W High$106.8199
52W Low$36.65
MoneyLion Inc. (ML) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ml · EOD price history · split-adj. · FMP · as of Apr 16, 2025
5-Year High5Y
$340.17
Sep 22, 2021
-74.7% from here
5-Year Low5Y
$7.50
Apr 25, 2023
+1.0K% from low
IPO Priceadj.
$294.00
Aug 14, 2020
-70.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$299.10
Jun 9, 2021
-71.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ML
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | $85.29 | $86.39 | $85.30 | $85.90 | $85.90 | 2.7M | +0.72% |
| Apr 15, 2025 | $85.22 | $86.00 | $85.00 | $85.70 | $85.70 | 348K | +0.56% |
| Apr 14, 2025 | $85.30 | $86.00 | $84.27 | $85.25 | $85.25 | 921K | -0.06% |
| Apr 11, 2025 | $85.01 | $85.63 | $84.70 | $85.41 | $85.41 | 235K | +0.47% |
| Apr 10, 2025 | $85.75 | $86.50 | $84.80 | $85.01 | $85.01 | 373K | -0.86% |
| Apr 9, 2025 | $85.21 | $86.87 | $84.50 | $86.17 | $86.17 | 218K | +1.13% |
| Apr 8, 2025 | $85.43 | $87.06 | $85.14 | $85.63 | $85.63 | 240K | +0.23% |
| Apr 7, 2025 | $84.19 | $85.30 | $83.74 | $85.21 | $85.21 | 239K | +1.21% |
| Apr 4, 2025 | $86.13 | $86.45 | $83.40 | $85.76 | $85.76 | 289K | -0.43% |
| Apr 3, 2025 | $86.29 | $86.95 | $86.00 | $86.50 | $86.50 | 89K | +0.24% |
| Apr 2, 2025 | $86.38 | $86.98 | $86.20 | $86.97 | $86.97 | 91K | +0.68% |
| Apr 1, 2025 | $86.68 | $86.84 | $86.02 | $86.66 | $86.66 | 88K | -0.02% |
| Mar 31, 2025 | $86.41 | $86.77 | $85.82 | $86.51 | $86.51 | 104K | +0.12% |
| Mar 28, 2025 | $87.53 | $87.53 | $86.32 | $86.76 | $86.76 | 93K | -0.88% |
| Mar 27, 2025 | $87.48 | $87.90 | $87.25 | $87.36 | $87.36 | 88K | -0.14% |
| Mar 26, 2025 | $87.90 | $88.19 | $87.65 | $87.73 | $87.73 | 90K | -0.19% |
| Mar 25, 2025 | $87.80 | $88.39 | $87.74 | $88.01 | $88.01 | 73K | +0.24% |
| Mar 24, 2025 | $88.18 | $88.18 | $87.68 | $87.97 | $87.97 | 137K | -0.24% |
| Mar 21, 2025 | $87.62 | $88.42 | $87.62 | $87.72 | $87.72 | 132K | +0.11% |
| Mar 20, 2025 | $88.03 | $88.51 | $87.86 | $88.28 | $88.28 | 80K | +0.28% |
Showing 1–20 of 968 records
Annual Stock Price Performance · ML
Jan 1 → Dec 31 · 5 years2025-0.6%$86.40 → $85.90
-0.6%
2024+40.2%$61.35 → $86.01
+40.2%
2023+237.6%$18.57 → $62.69
+237.6%
2022-84.7%$121.20 → $18.60
-84.7%
2021-59.7%$299.70 → $120.90
-59.7%
Best Year2023 · +237.6%
Worst Year2022 · -84.7%
Positive Years2 / 5
Avg Annual Return+26.6%
5Y Total Return-71.3%
5Y CAGR~-22.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in ML?
If you invested $1,000 in ML at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$292
Total Return-70.8%
CAGR~-18.5% / yr
Profit$-708
Based on Aug 14, 2020 · $294.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
MoneyLion Inc. (ML) is classified under Technology and trades on NYSE. The quote snapshot on this page shows a last price of $85.90. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ML price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ML historical stock pricesFMP EOD datasplit-adjusted OHLCV