Skip to main content
MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.100
-0.020 (-1.79%)
Jan 2, 2025, 4:00 PM EST - Market closed

MoneyHero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20251.121.131.081.101.10-1.79%49,767
Dec 31, 20241.081.191.081.121.124.67%163,007
Dec 30, 20241.071.101.071.071.07-4.46%65,640
Dec 27, 20241.121.151.081.121.120.90%109,602
Dec 26, 20241.081.141.031.111.112.78%88,874
Dec 24, 20241.081.101.051.081.08-1.82%63,283
Dec 23, 20241.071.121.051.101.101.85%96,350
Dec 20, 20241.081.081.031.081.080.93%81,457
Dec 19, 20241.061.081.031.071.07-0.93%125,657
Dec 18, 20241.091.091.041.081.08-141,142
Dec 17, 20241.041.131.041.081.082.86%74,750
Dec 16, 20241.081.101.021.051.05-2.78%191,541
Dec 13, 20241.091.121.061.081.08-1.82%123,337
Dec 12, 20241.131.161.051.101.10-3.51%159,421
Dec 11, 20241.261.261.131.141.14-9.52%316,362
Dec 10, 20241.221.301.151.261.265.44%946,597
Dec 9, 20241.201.211.191.201.200.42%396,819
Dec 6, 20241.191.201.151.191.190.85%57,495
Dec 5, 20241.191.201.131.181.18-0.84%129,468
Dec 4, 20241.201.201.181.191.19-20,815
Dec 3, 20241.201.231.181.191.19-72,850
Dec 2, 20241.151.211.151.191.192.59%37,798
Nov 29, 20241.161.201.151.161.16-23,377
Nov 27, 20241.151.201.151.161.161.75%23,579
Nov 26, 20241.171.191.141.141.14-1.72%48,128
Nov 25, 20241.191.201.151.161.160.87%69,881
Nov 22, 20241.171.211.151.151.15-75,158
Nov 21, 20241.221.271.151.151.15-7.26%55,466
Nov 20, 20241.181.251.181.241.242.48%16,908
Nov 19, 20241.211.251.151.211.211.68%50,583
Nov 18, 20241.171.231.171.191.190.85%23,513
Nov 15, 20241.131.181.131.181.182.61%41,156
Nov 14, 20241.151.191.141.151.150.88%31,833
Nov 13, 20241.121.201.121.141.14-84,282
Nov 12, 20241.191.231.141.141.14-8.06%115,258
Nov 11, 20241.281.281.201.241.24-0.80%74,738
Nov 8, 20241.241.291.151.251.250.81%144,878
Nov 7, 20241.091.271.091.241.2410.71%95,014
Nov 6, 20241.111.141.061.121.12-1.75%155,539
Nov 5, 20241.141.151.101.141.140.88%35,156
Nov 4, 20241.161.161.101.131.13-1.74%99,711
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