Skip to main content
logo
MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.670
-0.030 (-1.76%)
At close: Aug 1, 2025, 4:00 PM
1.710
+0.040 (2.40%)
After-hours: Aug 1, 2025, 6:52 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20250.860.870.790.810.81-1.10%27,449
Jun 17, 20250.810.880.790.820.820.06%86,650
Jun 16, 20250.820.850.770.820.82-2.55%149,678
Jun 13, 20250.880.880.800.840.843.69%430,888
Jun 12, 20250.860.880.810.810.81-4.58%156,115
Jun 11, 20250.870.870.790.850.851.79%123,766
Jun 10, 20250.840.890.810.830.832.60%130,760
Jun 9, 20250.820.940.790.810.814.22%1,954,668
Jun 6, 20250.760.800.750.780.780.39%35,959
Jun 5, 20250.750.780.750.780.782.45%15,033
Jun 4, 20250.780.800.740.760.762.49%16,959
Jun 3, 20250.740.760.740.740.74-1.27%5,861
Jun 2, 20250.740.760.740.750.751.02%4,180
May 30, 20250.740.750.740.740.740.27%15,171
May 29, 20250.740.750.740.740.74-4,182
May 28, 20250.730.760.730.740.740.68%16,105
May 27, 20250.730.760.730.740.740.68%10,673
May 23, 20250.710.750.710.730.732.82%5,588
May 22, 20250.710.740.700.710.71-1.39%6,222
May 21, 20250.740.750.720.720.721.41%8,995