MoneyHero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	0.82	0.85	0.77	0.82	0.82	-2.55%	149,678
Jun 13, 2025	0.88	0.88	0.80	0.84	0.84	3.69%	430,888
Jun 12, 2025	0.86	0.88	0.81	0.81	0.81	-4.58%	156,115
Jun 11, 2025	0.87	0.87	0.79	0.85	0.85	1.79%	123,766
Jun 10, 2025	0.84	0.89	0.81	0.83	0.83	2.60%	130,760
Jun 9, 2025	0.82	0.94	0.79	0.81	0.81	4.22%	1,954,668
Jun 6, 2025	0.76	0.80	0.75	0.78	0.78	0.39%	35,959
Jun 5, 2025	0.75	0.78	0.75	0.78	0.78	2.45%	15,033
Jun 4, 2025	0.78	0.80	0.74	0.76	0.76	2.49%	16,959
Jun 3, 2025	0.74	0.76	0.74	0.74	0.74	-1.27%	5,861
Jun 2, 2025	0.74	0.76	0.74	0.75	0.75	1.02%	4,180
May 30, 2025	0.74	0.75	0.74	0.74	0.74	0.27%	15,171
May 29, 2025	0.74	0.75	0.74	0.74	0.74	-	4,182
May 28, 2025	0.73	0.76	0.73	0.74	0.74	0.68%	16,105
May 27, 2025	0.73	0.76	0.73	0.74	0.74	0.68%	10,673
May 23, 2025	0.71	0.75	0.71	0.73	0.73	2.82%	5,588
May 22, 2025	0.71	0.74	0.70	0.71	0.71	-1.39%	6,222
May 21, 2025	0.74	0.75	0.72	0.72	0.72	1.41%	8,995
May 20, 2025	0.76	0.77	0.71	0.71	0.71	-1.39%	20,767
May 19, 2025	0.75	0.77	0.72	0.72	0.72	-7.02%	14,159
May 16, 2025	0.78	0.79	0.71	0.77	0.77	-1.37%	64,928
May 15, 2025	0.74	0.79	0.73	0.79	0.79	2.53%	7,725
May 14, 2025	0.77	0.80	0.77	0.77	0.77	-0.84%	3,786
May 13, 2025	0.72	0.79	0.72	0.77	0.77	7.25%	29,780
May 12, 2025	0.74	0.79	0.72	0.72	0.72	1.42%	40,945
May 9, 2025	0.70	0.75	0.70	0.71	0.71	-2.74%	16,275
May 8, 2025	0.76	0.76	0.72	0.73	0.73	-0.33%	8,560
May 7, 2025	0.78	0.78	0.72	0.73	0.73	-4.88%	58,298
May 6, 2025	0.81	0.81	0.77	0.77	0.77	-0.52%	16,540
May 5, 2025	0.79	0.81	0.77	0.77	0.77	-2.41%	25,860
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