Home

Free Dividend Report

Stock Splits Calendar

ML Historical Stock Prices

Preferred Stock Newsletter

ML Options Chain

Stock Message Boards

Video: Compound Annual Growth Rate (CAGR) Definition


ML Historical Price Range
Date	Open	High	Low	Close	Volume
04/11/2025	$85.01	$85.63	$84.69	$85.41	235.20K
04/14/2025	$85.30	$86.00	$84.27	$85.25	921.30K
04/15/2025	$85.22	$86.00	$85.00	$85.70	348.10K
04/16/2025	$85.29	$86.39	$85.29	$85.90	2.72M
04/17/2025	$85.90	$85.90	$85.90	$85.90	0

About ML

MoneyLion Inc. is a financial technology company. Co. designs and offers modern personal finance products, tools and features and curates money-related content that delivers actionable insights and guidance to its users. Through its Consumer platform, accessible through the free-to-download MoneyLion mobile application and online at www.moneylion.com, it offers its integrated core suite of financial products and services to make banking, borrowing and investing accessible to everyone. Its financial products and services include RoarMoney, Instacash, Membership Programs, MoneyLion Investing, MoneyLion Crypto and Round Ups.

ML (ML) has the following price history information. Looking back at ML historical stock prices for the last five trading days, on April 11, 2025, ML opened at $85.01, traded as high as $85.63 and as low as $84.69, and closed at $85.41. Trading volume was a total of 235.20K shares. On April 14, 2025, ML opened at $85.30, traded as high as $86.00 and as low as $84.27, and closed at $85.25. Trading volume was a total of 921.30K shares. On April 15, 2025, ML opened at $85.22, traded as high as $86.00 and as low as $85.00, and closed at $85.70. Trading volume was a total of 348.10K shares. On April 16, 2025, ML opened at $85.29, traded as high as $86.39 and as low as $85.29, and closed at $85.90. Trading volume was a total of 2.72M shares. On April 17, 2025, ML opened at $85.90, traded as high as $85.90 and as low as $85.90, and closed at $85.90. Trading volume was a total of 0 shares.

ML Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ML shares, starting with a $10,000 purchase of ML, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	08/17/2020
End date:	04/17/2025
Start price/share:	$294.00
End price/share:	$85.90
Dividends collected/share:	$0.00
Total return:	-70.78%
Average Annual Total Return:	-23.17%
Starting investment:	$10,000.00
Ending investment:	$2,921.47
Years:	4.67

ML Historical Closing Prices
Date	Close
04/11/2025	$85.41
04/14/2025	$85.25
04/15/2025	$85.70
04/16/2025	$85.90
04/17/2025	$85.90

Materials Historical Prices

ML is categorized under the Materials sector; below are some other companies in the same sector:

MLG Historical Stock Prices
MLM Historical Stock Prices
MMR Historical Stock Prices
MMX Historical Stock Prices
MMY Historical Stock Prices
MNB Historical Stock Prices
MND Historical Stock Prices
MNGA Historical Stock Prices
MNM Historical Stock Prices
MOK Historical Stock Prices

Free ML Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our ML historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.

ML Historical Stock Prices By Date:

ML Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved