MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.480
+0.020 (1.37%)
At close: Mar 5, 2026, 4:00 PM EST
1.479
-0.001 (-0.05%)
After-hours: Mar 5, 2026, 4:23 PM EST
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 23,137 |
| Mar 4, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 42,772 |
| Mar 3, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 47,051 |
| Mar 2, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 19,626 |
| Feb 27, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 93,973 |
| Feb 26, 2026 | 1.50 | 1.52 | 1.41 | 1.44 | 1.44 | -4.64% | 109,676 |
| Feb 25, 2026 | 1.40 | 1.55 | 1.40 | 1.51 | 1.51 | 10.22% | 325,398 |
| Feb 24, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 3,777 |
| Feb 23, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | - | 17,426 |
| Feb 20, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | - | 19,361 |
| Feb 19, 2026 | 1.39 | 1.39 | 1.31 | 1.38 | 1.38 | - | 18,264 |
| Feb 18, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 4.55% | 11,873 |
| Feb 17, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 24,725 |
| Feb 13, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 9,366 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 23,563 |
| Feb 11, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 37,176 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 6,951 |
| Feb 9, 2026 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 4.10% | 89,292 |
| Feb 6, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 159,913 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | - | 31,781 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 68,651 |
| Feb 3, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 15,273 |
| Feb 2, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.47% | 44,537 |
| Jan 30, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 0.25% | 31,513 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 34,862 |
| Jan 28, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 18,421 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 54,954 |
| Jan 26, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 77,668 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 28,857 |
| Jan 22, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 42,738 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 23,072 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 126,995 |
| Jan 16, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 107,769 |
| Jan 15, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 28,347 |
| Jan 14, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 7,068 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 58,204 |
| Jan 12, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 22,724 |
| Jan 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 27,706 |
| Jan 8, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 22,018 |
| Jan 7, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 12,265 |
| Jan 6, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 32,480 |
| Jan 5, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 51,343 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 20,224 |
| Dec 31, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 68,149 |
| Dec 30, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 144,687 |
| Dec 29, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 66,704 |
| 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% | 51,475 |
| Dec 23, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 10,721 |
| Dec 22, 2025 | 1.39 | 1.42 | 1.33 | 1.34 | 1.34 | -3.60% | 48,379 |