MoneyLion Inc (ML)
87.18
+6.94
(+8.65%)
USD |
NYSE |
Nov 22, 16:00
87.31
+0.13
(+0.15%)
Pre-Market: 20:00
MoneyLion Price: 87.18 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 80.45 | 87.39 | 80.18 | 87.18 | 182273.0 |
| Nov 21, 2024 | 80.11 | 82.95 | 77.19 | 80.24 | 137975.0 |
| Nov 20, 2024 | 82.02 | 82.60 | 78.04 | 78.51 | 96605.00 |
| Nov 19, 2024 | 79.49 | 86.12 | 78.79 | 83.11 | 187890.0 |
| Nov 18, 2024 | 79.02 | 81.39 | 77.33 | 80.99 | 189362.0 |
| Nov 15, 2024 | 80.00 | 80.62 | 77.36 | 78.97 | 283703.0 |
| Nov 14, 2024 | 85.05 | 85.20 | 79.37 | 80.11 | 277512.0 |
| Nov 13, 2024 | 87.75 | 90.55 | 84.08 | 84.37 | 302955.0 |
| Nov 12, 2024 | 79.19 | 86.89 | 78.76 | 86.55 | 290859.0 |
| Nov 11, 2024 | 80.93 | 83.35 | 75.96 | 81.58 | 418964.0 |
| Nov 08, 2024 | 69.25 | 81.09 | 69.17 | 80.92 | 505263.0 |
| Nov 07, 2024 | 55.20 | 70.00 | 52.87 | 69.24 | 856283.0 |
| Nov 06, 2024 | 50.89 | 55.76 | 49.18 | 55.46 | 557237.0 |
| Nov 05, 2024 | 44.32 | 48.14 | 44.32 | 46.79 | 159702.0 |
| Nov 04, 2024 | 42.35 | 44.26 | 42.10 | 44.24 | 147171.0 |
| Nov 01, 2024 | 43.60 | 44.29 | 42.10 | 42.72 | 113255.0 |
| Oct 31, 2024 | 43.46 | 43.46 | 42.14 | 42.97 | 127746.0 |
| Oct 30, 2024 | 43.96 | 45.27 | 43.36 | 43.43 | 81810.00 |
| Oct 29, 2024 | 45.91 | 45.91 | 43.82 | 43.97 | 119159.0 |
| Oct 28, 2024 | 46.01 | 47.26 | 45.65 | 46.11 | 103250.0 |
| Oct 25, 2024 | 46.08 | 48.04 | 45.21 | 45.44 | 158468.0 |
| Oct 24, 2024 | 46.42 | 47.50 | 44.54 | 45.29 | 122094.0 |
| Oct 23, 2024 | 46.75 | 46.75 | 44.23 | 45.18 | 142287.0 |
| Oct 22, 2024 | 46.81 | 47.76 | 45.74 | 47.16 | 91029.00 |
| Oct 21, 2024 | 46.85 | 47.32 | 45.09 | 46.95 | 130572.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.02
Minimum
Apr 27 2023
371.10
Maximum
Feb 08 2021
119.28
Average
63.51
Median
Mar 19 2024
Price Benchmarks
| Automatic Data Processing Inc | 305.15 |
| Autodesk Inc | 321.27 |
| Agilysys Inc | 137.48 |
| Inuvo Inc | 0.2423 |
| Issuer Direct Corp | 9.645 |
Price Related Metrics
| PE Ratio | 311.36 |
| PS Ratio | 1.975 |
| Price to Book Value | 3.426 |
| Price to Free Cash Flow | 5.664 |
| Earnings Yield | 0.32% |
| Market Cap | 967.80M |
| Operating PE Ratio | 42.85 |
| Normalized PE Ratio | 164.00 |