MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.260
+0.010 (0.80%)
At close: Dec 31, 2025, 4:00 PM EST
1.250
-0.010 (-0.79%)
After-hours: Dec 31, 2025, 7:49 PM EST
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 67,415 |
| Dec 30, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 144,355 |
| Dec 29, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 66,679 |
| Dec 26, 2025 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | - | 72,779 |
| Dec 24, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 51,472 |
| Dec 23, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 10,071 |
| Dec 22, 2025 | 1.39 | 1.42 | 1.33 | 1.34 | 1.34 | -3.60% | 48,354 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 62,007 |
| Dec 18, 2025 | 1.32 | 1.43 | 1.32 | 1.41 | 1.41 | 6.02% | 58,312 |
| Dec 17, 2025 | 1.29 | 1.34 | 1.26 | 1.33 | 1.33 | 2.31% | 91,507 |
| Dec 16, 2025 | 1.29 | 1.34 | 1.27 | 1.30 | 1.30 | -0.76% | 41,676 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 82,150 |
| Dec 12, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 62,698 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 65,060 |
| Dec 10, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 66,584 |
| Dec 9, 2025 | 1.24 | 1.35 | 1.21 | 1.29 | 1.29 | 7.50% | 109,099 |
| Dec 8, 2025 | 1.25 | 1.36 | 1.20 | 1.20 | 1.20 | -4.76% | 183,850 |
| Dec 5, 2025 | 1.55 | 1.55 | 1.25 | 1.26 | 1.26 | -21.25% | 301,589 |
| Dec 4, 2025 | 1.41 | 1.60 | 1.35 | 1.60 | 1.60 | 10.57% | 278,454 |
| Dec 3, 2025 | 1.32 | 1.46 | 1.30 | 1.45 | 1.45 | 9.87% | 107,085 |
| Dec 2, 2025 | 1.25 | 1.37 | 1.25 | 1.32 | 1.32 | 5.36% | 98,300 |
| Dec 1, 2025 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 47,090 |
| Nov 28, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 12,286 |
| Nov 26, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 28,191 |
| Nov 25, 2025 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -3.70% | 84,722 |
| Nov 24, 2025 | 1.25 | 1.35 | 1.24 | 1.35 | 1.35 | 9.76% | 61,751 |
| Nov 21, 2025 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 13,907 |
| Nov 20, 2025 | 1.30 | 1.37 | 1.23 | 1.25 | 1.25 | -3.85% | 35,494 |
| Nov 19, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 39,454 |
| Nov 18, 2025 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 35,612 |
| Nov 17, 2025 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | -0.74% | 93,870 |
| Nov 14, 2025 | 1.32 | 1.38 | 1.28 | 1.35 | 1.35 | - | 27,353 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 67,215 |
| Nov 12, 2025 | 1.35 | 1.43 | 1.30 | 1.40 | 1.40 | 4.48% | 79,473 |
| Nov 11, 2025 | 1.46 | 1.46 | 1.30 | 1.34 | 1.34 | -8.22% | 147,116 |
| Nov 10, 2025 | 1.23 | 1.50 | 1.23 | 1.46 | 1.46 | 18.70% | 178,683 |
| Nov 7, 2025 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | - | 51,627 |
| Nov 6, 2025 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 35,673 |
| Nov 5, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 73,960 |
| Nov 4, 2025 | 1.27 | 1.28 | 1.20 | 1.20 | 1.20 | -7.69% | 60,365 |
| Nov 3, 2025 | 1.33 | 1.34 | 1.22 | 1.30 | 1.30 | -0.76% | 92,434 |
| Oct 31, 2025 | 1.38 | 1.40 | 1.30 | 1.31 | 1.31 | -5.76% | 79,604 |
| Oct 30, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 45,582 |
| Oct 29, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 1.48% | 94,010 |
| Oct 28, 2025 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | - | 146,496 |
| Oct 27, 2025 | 1.31 | 1.39 | 1.30 | 1.35 | 1.35 | 1.50% | 163,033 |
| Oct 24, 2025 | 1.32 | 1.35 | 1.25 | 1.33 | 1.33 | 1.53% | 148,719 |
| Oct 23, 2025 | 1.20 | 1.35 | 1.20 | 1.31 | 1.31 | 12.93% | 218,657 |
| Oct 22, 2025 | 1.18 | 1.25 | 1.12 | 1.16 | 1.16 | -5.69% | 204,419 |
| Oct 21, 2025 | 1.17 | 1.24 | 1.14 | 1.23 | 1.23 | 5.13% | 137,425 |