MoneyHero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.77	0.80	0.77	0.79	0.79	1.68%	6,264
May 1, 2025	0.83	0.83	0.78	0.78	0.78	-1.74%	8,372
Apr 30, 2025	0.77	0.84	0.77	0.79	0.79	-5.48%	10,517
Apr 29, 2025	0.81	0.84	0.77	0.84	0.84	6.64%	71,601
Apr 28, 2025	0.80	0.82	0.77	0.79	0.79	-5.07%	12,126
Apr 25, 2025	0.81	0.83	0.79	0.83	0.83	4.35%	19,751
Apr 24, 2025	0.80	0.80	0.78	0.80	0.80	0.14%	11,261
Apr 23, 2025	0.78	0.80	0.77	0.79	0.79	3.12%	15,433
Apr 22, 2025	0.79	0.79	0.77	0.77	0.77	-	3,173
Apr 21, 2025	0.73	0.78	0.73	0.77	0.77	4.05%	55,074
Apr 17, 2025	0.72	0.79	0.72	0.74	0.74	-1.33%	20,613
Apr 16, 2025	0.71	0.75	0.71	0.75	0.75	4.12%	16,435
Apr 15, 2025	0.71	0.76	0.71	0.72	0.72	-1.33%	133,748
Apr 14, 2025	0.72	0.78	0.72	0.73	0.73	-1.35%	8,175
Apr 11, 2025	0.69	0.80	0.65	0.74	0.74	12.12%	443,378
Apr 10, 2025	0.67	0.74	0.65	0.66	0.66	-5.71%	95,830
Apr 9, 2025	0.61	0.74	0.60	0.70	0.70	15.19%	39,654
Apr 8, 2025	0.75	0.77	0.55	0.61	0.61	-9.31%	107,923
Apr 7, 2025	0.70	0.75	0.66	0.67	0.67	-11.83%	54,769
Apr 4, 2025	0.73	0.77	0.68	0.76	0.76	2.70%	110,145
Apr 3, 2025	0.80	0.82	0.72	0.74	0.74	-3.91%	64,352
Apr 2, 2025	0.75	0.82	0.72	0.77	0.77	2.95%	15,821
Apr 1, 2025	0.76	0.81	0.72	0.75	0.75	-2.86%	35,785
Mar 31, 2025	0.79	0.81	0.73	0.77	0.77	-2.52%	74,726
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