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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ml · 日线历史（复权）· FMP · 截至 2025年4月16日
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.
关于价格历史与 OHLCV 数据
MoneyLion Inc.（ML）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $85.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ML 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ML 历史股价FMP 日线复权 OHLCV