Skip to main content
MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.150
-0.030 (-2.54%)
Nov 1, 2024, 4:00 PM EDT - Market closed

MoneyHero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241.161.181.121.151.15-2.54%25,893
Oct 31, 20241.241.241.141.181.18-2.48%72,951
Oct 30, 20241.181.241.181.211.21-69,103
Oct 29, 20241.131.271.111.211.214.31%388,480
Oct 28, 20241.101.201.091.161.165.45%197,321
Oct 25, 20241.071.111.071.101.100.92%35,434
Oct 24, 20241.061.121.061.091.090.93%28,830
Oct 23, 20241.061.131.061.081.08-1.82%32,514
Oct 22, 20241.111.131.081.101.10-49,248
Oct 21, 20241.101.131.051.101.103.77%111,085
Oct 18, 20241.071.091.051.061.06-0.93%42,702
Oct 17, 20241.101.101.071.071.07-2.73%51,090
Oct 16, 20241.091.101.061.101.102.80%46,006
Oct 15, 20241.091.101.061.071.07-2.73%68,483
Oct 14, 20241.081.141.051.101.10-0.90%140,805
Oct 11, 20241.061.251.021.111.114.72%241,107
Oct 10, 20241.031.081.031.061.060.95%26,641
Oct 9, 20241.071.091.051.051.05-3.67%50,258
Oct 8, 20241.081.091.041.091.092.83%46,700
Oct 7, 20241.081.110.991.061.06-2.75%181,667
Oct 4, 20241.091.121.061.091.09-0.91%109,028
Oct 3, 20241.071.131.071.101.102.80%61,218
Oct 2, 20241.091.101.061.071.07-2.73%63,114
Oct 1, 20241.061.131.061.101.100.92%48,908
Sep 30, 20241.121.121.061.091.09-0.91%100,491
Sep 27, 20241.121.141.081.101.10-1.79%100,619
Sep 26, 20241.171.171.111.121.12-1.75%61,881
Sep 25, 20241.151.171.121.141.14-1.72%62,996
Sep 24, 20241.151.181.131.161.162.65%75,422
Sep 23, 20241.111.141.101.131.13-103,204
Sep 20, 20241.121.231.101.131.13-3.42%296,193
Sep 19, 20241.471.471.071.171.17-13.33%836,523
Sep 18, 20241.151.491.121.351.3521.08%2,013,972
Sep 17, 20241.041.131.041.121.125.19%228,828
Sep 16, 20241.091.111.051.061.06-1.85%161,385
Sep 13, 20241.071.111.031.081.08-159,351
Sep 12, 20241.071.091.041.081.081.41%192,236
Sep 11, 20240.981.080.981.071.076.50%122,539
Sep 10, 20241.041.060.991.001.00-3.85%311,327
Sep 9, 20241.081.111.001.041.04-3.70%245,290
Sep 6, 20241.191.191.061.081.08-8.47%241,438
Sep 5, 20241.151.201.111.181.18-0.84%171,447
Sep 4, 20241.171.201.121.191.193.48%414,369
Sep 3, 20241.151.281.151.151.15-8.73%435,050
Aug 30, 20241.181.651.171.261.2610.53%7,631,217
Aug 29, 20241.121.201.101.141.14-37,411
Aug 28, 20241.191.211.101.141.14-1.72%57,023
Aug 27, 20241.211.241.121.161.16-4.13%56,821
Aug 26, 20241.241.281.201.211.21-3.97%65,779
Aug 23, 20241.251.291.241.261.260.80%59,581
Aug 22, 20241.281.301.231.251.25-1.57%57,677
Aug 21, 20241.271.301.251.271.271.60%19,695
Aug 20, 20241.251.311.241.251.25-2.34%51,814
Aug 19, 20241.301.301.241.281.28-1.54%48,080
Aug 16, 20241.381.381.221.301.301.56%118,452
Aug 15, 20241.221.421.201.281.288.47%159,543
Aug 14, 20241.251.301.181.181.18-4.07%73,752
Aug 13, 20241.231.321.181.231.23-0.81%79,435
Aug 12, 20241.261.381.241.241.24-2.59%46,503
Aug 9, 20241.341.361.251.271.27-4.29%30,740
Aug 8, 20241.381.421.331.331.33-2.28%27,260
Aug 7, 20241.361.401.361.361.36-2.79%23,726
Aug 6, 20241.381.431.381.401.401.45%16,284
Aug 5, 20241.401.411.321.381.38-4.83%44,541
Aug 2, 20241.521.521.361.451.45-4.61%46,183
Aug 1, 20241.591.601.481.521.52-3.80%45,544
Jul 31, 20241.521.601.511.581.583.27%45,190
Jul 30, 20241.611.631.531.531.53-6.71%23,026
Jul 29, 20241.641.641.521.641.643.80%55,551
Jul 26, 20241.621.651.581.581.58-1.86%16,983
Jul 25, 20241.601.701.571.611.610.63%97,902
Jul 24, 20241.621.621.551.601.60-1.23%58,483
Jul 23, 20241.691.701.581.621.62-1.22%40,352
Jul 22, 20241.701.701.621.641.64-2.96%53,296
Jul 19, 20241.741.751.661.691.69-3.32%89,785
Jul 18, 20241.751.811.701.751.75-1.24%64,573
Jul 17, 20241.801.851.751.771.77-1.67%59,635
Jul 16, 20241.781.851.771.801.80-67,813
Jul 15, 20241.801.801.751.801.80-2.12%225,706
Jul 12, 20241.831.861.751.841.841.04%74,101
Jul 11, 20241.781.851.761.821.821.11%98,736
Jul 10, 20241.781.861.781.801.800.56%34,284
Jul 9, 20241.801.841.781.791.79-3.24%100,406
Jul 8, 20241.861.881.821.851.850.27%21,225
Jul 5, 20241.851.901.821.851.85-0.81%60,498
Jul 3, 20241.901.931.851.861.86-1.59%23,201
Jul 2, 20241.891.931.831.891.892.16%23,679
Jul 1, 20241.881.951.851.851.85-2.12%18,612
Jun 28, 20241.851.951.851.891.89-0.53%103,986
Jun 27, 20241.971.981.871.901.90-3.06%138,669
Jun 26, 20242.052.081.961.961.96-6.67%180,775
Jun 25, 20242.172.172.032.102.100.48%160,520
Jun 24, 20242.512.522.052.092.09-12.18%559,407
Jun 21, 20242.092.522.042.382.3816.38%687,165
Jun 20, 20242.212.262.032.052.05-9.11%376,888
Jun 18, 20242.162.752.072.252.257.14%1,831,292
Jun 17, 20241.992.111.992.102.104.48%59,900
Jun 14, 20242.052.122.002.012.01-3.83%36,501
Jun 13, 20242.102.162.052.092.091.95%26,529
Jun 12, 20242.002.102.002.052.05-45,499