MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.300
+0.040 (3.17%)
Oct 13, 2025, 10:30 AM EDT - Market open
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.27 | 1.32 | 1.24 | 1.30 | - | 3.17% | 70,531 |
| Oct 10, 2025 | 1.36 | 1.40 | 1.24 | 1.26 | 1.26 | -8.70% | 198,539 |
| Oct 9, 2025 | 1.37 | 1.44 | 1.36 | 1.38 | 1.38 | 0.73% | 225,307 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.34 | 1.37 | 1.37 | -5.52% | 143,964 |
| Oct 7, 2025 | 1.44 | 1.46 | 1.38 | 1.45 | 1.45 | 0.69% | 151,252 |
| Oct 6, 2025 | 1.42 | 1.52 | 1.40 | 1.44 | 1.44 | -1.37% | 139,147 |
| Oct 3, 2025 | 1.48 | 1.52 | 1.40 | 1.46 | 1.46 | -4.58% | 292,769 |
| Oct 2, 2025 | 1.35 | 1.54 | 1.34 | 1.53 | 1.53 | 11.68% | 527,051 |
| Oct 1, 2025 | 1.40 | 1.45 | 1.34 | 1.37 | 1.37 | -4.20% | 225,067 |
| Sep 30, 2025 | 1.41 | 1.52 | 1.38 | 1.43 | 1.43 | -1.38% | 146,356 |
| Sep 29, 2025 | 1.45 | 1.50 | 1.34 | 1.45 | 1.45 | -3.33% | 252,796 |
| Sep 26, 2025 | 1.52 | 1.54 | 1.34 | 1.50 | 1.50 | - | 228,389 |
| Sep 25, 2025 | 1.50 | 1.54 | 1.44 | 1.50 | 1.50 | - | 198,774 |
| Sep 24, 2025 | 1.46 | 1.58 | 1.31 | 1.50 | 1.50 | 4.17% | 315,264 |
| Sep 23, 2025 | 1.63 | 1.69 | 1.31 | 1.44 | 1.44 | -10.56% | 896,832 |
| Sep 22, 2025 | 1.92 | 1.94 | 1.52 | 1.61 | 1.61 | -11.54% | 1,041,973 |
| Sep 19, 2025 | 2.26 | 2.37 | 1.75 | 1.82 | 1.82 | -18.02% | 1,899,165 |
| Sep 18, 2025 | 2.04 | 2.40 | 1.96 | 2.22 | 2.22 | 13.85% | 1,153,398 |
| Sep 17, 2025 | 2.07 | 2.15 | 1.84 | 1.95 | 1.95 | -6.25% | 306,679 |
| Sep 16, 2025 | 1.83 | 2.30 | 1.83 | 2.08 | 2.08 | 11.23% | 559,730 |
| Sep 15, 2025 | 2.06 | 2.09 | 1.82 | 1.87 | 1.87 | -8.78% | 286,008 |
| Sep 12, 2025 | 2.10 | 2.38 | 2.00 | 2.05 | 2.05 | - | 626,725 |
| Sep 11, 2025 | 1.90 | 2.05 | 1.77 | 2.05 | 2.05 | 15.82% | 774,036 |
| Sep 10, 2025 | 1.75 | 1.86 | 1.75 | 1.77 | 1.77 | 1.14% | 157,971 |
| Sep 9, 2025 | 1.77 | 1.88 | 1.70 | 1.75 | 1.75 | -1.13% | 92,443 |
| Sep 8, 2025 | 1.63 | 1.85 | 1.63 | 1.77 | 1.77 | 4.73% | 151,917 |
| Sep 5, 2025 | 1.68 | 1.76 | 1.63 | 1.69 | 1.69 | 0.60% | 327,423 |
| Sep 4, 2025 | 1.82 | 1.85 | 1.65 | 1.68 | 1.68 | -4.55% | 174,338 |
| Sep 3, 2025 | 1.79 | 1.88 | 1.76 | 1.76 | 1.76 | -3.83% | 108,302 |
| Sep 2, 2025 | 1.87 | 1.89 | 1.75 | 1.83 | 1.83 | -0.54% | 107,747 |
| Aug 29, 2025 | 1.90 | 1.93 | 1.75 | 1.84 | 1.84 | -1.60% | 136,820 |
| Aug 28, 2025 | 1.90 | 1.96 | 1.84 | 1.87 | 1.87 | -1.58% | 75,973 |
| Aug 27, 2025 | 1.90 | 1.95 | 1.80 | 1.90 | 1.90 | 1.06% | 219,670 |
| Aug 26, 2025 | 1.85 | 1.96 | 1.83 | 1.88 | 1.88 | 2.17% | 52,729 |
| Aug 25, 2025 | 1.85 | 2.02 | 1.82 | 1.84 | 1.84 | 1.10% | 187,536 |
| Aug 22, 2025 | 1.68 | 1.91 | 1.68 | 1.82 | 1.82 | 4.60% | 245,163 |
| Aug 21, 2025 | 1.80 | 1.85 | 1.73 | 1.74 | 1.74 | -3.33% | 121,731 |
| Aug 20, 2025 | 1.88 | 1.88 | 1.70 | 1.80 | 1.80 | -2.17% | 86,192 |
| Aug 19, 2025 | 1.90 | 1.94 | 1.75 | 1.84 | 1.84 | -3.66% | 109,645 |
| Aug 18, 2025 | 1.92 | 2.04 | 1.85 | 1.91 | 1.91 | -1.04% | 86,971 |
| Aug 15, 2025 | 1.98 | 2.06 | 1.92 | 1.93 | 1.93 | -3.50% | 101,156 |
| Aug 14, 2025 | 1.97 | 2.02 | 1.83 | 2.00 | 2.00 | 0.50% | 144,639 |
| Aug 13, 2025 | 1.89 | 2.05 | 1.82 | 1.99 | 1.99 | 7.57% | 426,799 |
| Aug 12, 2025 | 1.77 | 1.88 | 1.70 | 1.85 | 1.85 | 3.35% | 116,663 |
| Aug 11, 2025 | 1.77 | 1.92 | 1.62 | 1.79 | 1.79 | 1.70% | 131,123 |
| Aug 8, 2025 | 1.73 | 1.81 | 1.73 | 1.76 | 1.76 | 2.33% | 74,449 |
| Aug 7, 2025 | 1.96 | 1.98 | 1.72 | 1.72 | 1.72 | -12.24% | 105,113 |
| Aug 6, 2025 | 2.01 | 2.01 | 1.88 | 1.96 | 1.96 | 5.38% | 207,386 |
| Aug 5, 2025 | 1.85 | 2.05 | 1.85 | 1.86 | 1.86 | -1.59% | 186,378 |
| Aug 4, 2025 | 1.72 | 1.90 | 1.72 | 1.89 | 1.89 | 13.17% | 141,143 |