MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.840
-0.030 (-1.60%)
Aug 29, 2025, 4:00 PM - Market closed

MoneyHero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251.901.931.751.841.84-1.60%136,820
Aug 28, 20251.901.961.841.871.87-1.58%75,973
Aug 27, 20251.901.951.801.901.901.06%219,670
Aug 26, 20251.851.961.831.881.882.17%52,729
Aug 25, 20251.852.021.821.841.841.10%187,536
Aug 22, 20251.681.911.681.821.824.60%245,163
Aug 21, 20251.801.851.731.741.74-3.33%121,731
Aug 20, 20251.881.881.701.801.80-2.17%86,192
Aug 19, 20251.901.941.751.841.84-3.66%109,645
Aug 18, 20251.922.041.851.911.91-1.04%86,971
Aug 15, 20251.982.061.921.931.93-3.50%101,156
Aug 14, 20251.972.021.832.002.000.50%144,639
Aug 13, 20251.892.051.821.991.997.57%426,799
Aug 12, 20251.771.881.701.851.853.35%116,663
Aug 11, 20251.771.921.621.791.791.70%131,123
Aug 8, 20251.731.811.731.761.762.33%74,449
Aug 7, 20251.961.981.721.721.72-12.24%105,113
Aug 6, 20252.012.011.881.961.965.38%207,386
Aug 5, 20251.852.051.851.861.86-1.59%186,378
Aug 4, 20251.721.901.721.891.8913.17%141,143
Aug 1, 20251.701.771.601.671.67-1.76%130,917
Jul 31, 20251.711.781.651.701.701.19%143,614
Jul 30, 20251.911.971.541.681.68-5.08%333,688
Jul 29, 20252.042.091.741.771.77-13.24%308,548
Jul 28, 20252.102.131.992.042.04-0.49%145,331
Jul 25, 20251.932.101.882.052.053.54%214,675
Jul 24, 20251.942.151.891.981.981.02%518,239
Jul 23, 20251.712.051.711.961.9613.95%866,364
Jul 22, 20251.801.851.671.721.72-4.97%275,590
Jul 21, 20251.661.851.571.811.818.38%852,911
Jul 18, 20251.641.721.471.671.6711.33%775,466
Jul 17, 20251.691.881.221.501.50-7.41%1,617,147
Jul 16, 20251.351.701.261.621.6231.71%2,402,630
Jul 15, 20251.081.481.081.231.2314.95%2,829,421
Jul 14, 20251.051.091.051.071.070.94%154,109
Jul 11, 20251.021.091.011.061.062.91%524,151
Jul 10, 20251.051.051.011.031.03-4.63%229,279
Jul 9, 20251.061.101.021.081.085.88%413,248
Jul 8, 20251.051.060.991.021.02-1.92%199,859
Jul 7, 20251.051.071.011.041.04-2.80%271,951
Jul 3, 20251.031.101.011.071.073.88%215,590
Jul 2, 20250.881.050.781.031.0317.85%580,767
Jul 1, 20250.710.880.710.870.8721.39%347,522
Jun 30, 20250.660.750.660.720.723.00%137,849
Jun 27, 20250.680.720.680.700.70-0.14%40,342
Jun 26, 20250.690.740.670.700.704.48%96,512
Jun 25, 20250.680.700.660.670.67-4.01%29,539
Jun 24, 20250.680.730.680.700.70-0.98%122,712
Jun 23, 20250.740.780.700.700.70-4.74%71,650
Jun 20, 20250.780.780.740.740.74-8.64%145,163