MoneyLion Inc (ML)
70.93
+2.29
(+3.34%)
USD |
NYSE |
Apr 26, 16:00
70.84
-0.08
(-0.12%)
After-Hours: 20:00
MoneyLion Price: 70.93 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 68.89 | 71.80 | 68.60 | 70.93 | 112268.0 |
Apr 25, 2024 | 68.38 | 69.56 | 66.84 | 68.64 | 88295.00 |
Apr 24, 2024 | 70.70 | 71.52 | 69.30 | 70.15 | 83175.00 |
Apr 23, 2024 | 68.38 | 72.00 | 68.38 | 70.48 | 100491.0 |
Apr 22, 2024 | 69.85 | 70.52 | 67.06 | 68.53 | 94620.00 |
Apr 19, 2024 | 71.32 | 72.36 | 68.70 | 69.13 | 111707.0 |
Apr 18, 2024 | 71.84 | 74.35 | 71.00 | 72.37 | 60559.00 |
Apr 17, 2024 | 76.11 | 76.90 | 71.77 | 72.34 | 64705.00 |
Apr 16, 2024 | 71.93 | 75.44 | 70.00 | 75.06 | 130675.0 |
Apr 15, 2024 | 80.94 | 82.47 | 71.85 | 72.45 | 184469.0 |
Apr 12, 2024 | 79.86 | 79.97 | 76.01 | 78.64 | 130826.0 |
Apr 11, 2024 | 80.12 | 80.94 | 77.00 | 80.54 | 149405.0 |
Apr 10, 2024 | 77.46 | 81.25 | 75.18 | 78.54 | 227533.0 |
Apr 09, 2024 | 86.47 | 87.00 | 77.51 | 78.85 | 264520.0 |
Apr 08, 2024 | 77.99 | 86.08 | 75.59 | 85.92 | 314439.0 |
Apr 05, 2024 | 70.01 | 76.70 | 69.80 | 76.63 | 183098.0 |
Apr 04, 2024 | 71.99 | 74.94 | 69.41 | 70.08 | 154122.0 |
Apr 03, 2024 | 68.45 | 73.44 | 67.21 | 70.60 | 192782.0 |
Apr 02, 2024 | 65.01 | 67.24 | 63.80 | 67.10 | 151164.0 |
Apr 01, 2024 | 71.52 | 71.61 | 65.55 | 66.43 | 192665.0 |
Mar 28, 2024 | 72.68 | 75.41 | 70.73 | 71.32 | 246465.0 |
Mar 27, 2024 | 76.24 | 76.24 | 71.89 | 72.26 | 153394.0 |
Mar 26, 2024 | 74.99 | 79.26 | 72.65 | 75.80 | 219493.0 |
Mar 25, 2024 | 72.39 | 75.00 | 71.50 | 74.24 | 158030.0 |
Mar 22, 2024 | 65.18 | 73.21 | 63.63 | 72.50 | 254973.0 |
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
128.20
Average
63.05
Median
Mar 20 2024
Price Benchmarks
Autodesk Inc | 217.93 |
Agilysys Inc | 83.00 |
American Software Inc | 10.22 |
Issuer Direct Corp | 11.95 |
WaveDancer Inc | 2.298 |
Price Related Metrics
PS Ratio | 1.610 |
Price to Book Value | 2.900 |
Price to Free Cash Flow | 6.178 |
Earnings Yield | -6.67% |
Market Cap | 746.05M |