MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
0.7899
+0.0099 (1.27%)
At close: Mar 28, 2025, 4:00 PM
0.7771
-0.0128 (-1.62%)
After-hours: Mar 28, 2025, 7:50 PM EDT
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | 1.27% | 37,641 |
| Mar 27, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | -1.48% | 18,075 |
| Mar 26, 2025 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -1.16% | 12,547 |
| Mar 25, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -4.30% | 10,800 |
| Mar 24, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 4.61% | 22,346 |
| Mar 21, 2025 | 0.80 | 0.83 | 0.80 | 0.80 | 0.80 | - | 20,938 |
| Mar 20, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -3.60% | 28,266 |
| Mar 19, 2025 | 0.73 | 0.83 | 0.72 | 0.83 | 0.83 | 10.67% | 65,365 |
| Mar 18, 2025 | 0.70 | 0.78 | 0.70 | 0.75 | 0.75 | 9.31% | 39,346 |
| Mar 17, 2025 | 0.72 | 0.75 | 0.65 | 0.69 | 0.69 | -4.83% | 133,923 |
| Mar 14, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | -1.23% | 25,986 |
| Mar 13, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -5.19% | 41,595 |
| Mar 12, 2025 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -2.53% | 31,217 |
| Mar 11, 2025 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | -4.82% | 25,297 |
| Mar 10, 2025 | 0.84 | 0.91 | 0.76 | 0.83 | 0.83 | -4.49% | 98,650 |
| Mar 7, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | 3.45% | 15,256 |
| Mar 6, 2025 | 0.86 | 0.88 | 0.84 | 0.84 | 0.84 | -3.44% | 25,948 |
| Mar 5, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 4.68% | 21,961 |
| Mar 4, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | -3.41% | 38,545 |
| Mar 3, 2025 | 0.88 | 0.91 | 0.83 | 0.86 | 0.86 | -1.33% | 137,529 |
| Feb 28, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | -0.92% | 31,060 |
| Feb 27, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.35% | 33,193 |
| Feb 26, 2025 | 0.88 | 0.93 | 0.86 | 0.92 | 0.92 | 1.32% | 96,108 |
| Feb 25, 2025 | 0.91 | 0.96 | 0.88 | 0.91 | 0.91 | -2.37% | 135,620 |
| Feb 24, 2025 | 0.96 | 0.97 | 0.90 | 0.93 | 0.93 | -6.06% | 194,983 |
| Feb 21, 2025 | 1.00 | 1.01 | 0.94 | 0.99 | 0.99 | 1.02% | 86,105 |
| Feb 20, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.02% | 217,428 |
| Feb 19, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.87% | 67,382 |
| Feb 18, 2025 | 1.00 | 1.05 | 0.95 | 1.03 | 1.03 | 0.49% | 90,715 |
| Feb 14, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.49% | 35,668 |
| Feb 13, 2025 | 1.02 | 1.04 | 0.95 | 1.01 | 1.01 | -0.98% | 110,276 |
| Feb 12, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 11,402 |
| Feb 11, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 63,406 |
| Feb 10, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 43,944 |
| Feb 7, 2025 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 37,612 |
| Feb 6, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 50,169 |
| Feb 5, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.47% | 22,980 |
| Feb 4, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -3.18% | 47,931 |
| Feb 3, 2025 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | -0.90% | 117,988 |
| Jan 31, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 21,980 |
| Jan 30, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 11,570 |
| Jan 29, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 30,959 |
| Jan 28, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 12,622 |
| Jan 27, 2025 | 1.09 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 33,645 |
| Jan 24, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 24,776 |
| Jan 23, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 2,621 |
| Jan 22, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 36,627 |
| Jan 21, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 26,610 |
| Jan 17, 2025 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 24,500 |
| Jan 16, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 34,280 |