MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.610
-0.210 (-11.54%)
At close: Sep 22, 2025, 4:00 PM EDT
1.600
-0.010 (-0.62%)
After-hours: Sep 22, 2025, 5:42 PM EDT
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1.92 | 1.94 | 1.52 | 1.60 | - | -12.09% | 976,502 |
| 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 |
| Aug 1, 2025 | 1.70 | 1.77 | 1.60 | 1.67 | 1.67 | -1.76% | 130,917 |
| Jul 31, 2025 | 1.71 | 1.78 | 1.65 | 1.70 | 1.70 | 1.19% | 143,614 |
| Jul 30, 2025 | 1.91 | 1.97 | 1.54 | 1.68 | 1.68 | -5.08% | 333,688 |
| Jul 29, 2025 | 2.04 | 2.09 | 1.74 | 1.77 | 1.77 | -13.24% | 308,548 |
| Jul 28, 2025 | 2.10 | 2.13 | 1.99 | 2.04 | 2.04 | -0.49% | 145,331 |
| Jul 25, 2025 | 1.93 | 2.10 | 1.88 | 2.05 | 2.05 | 3.54% | 214,675 |
| Jul 24, 2025 | 1.94 | 2.15 | 1.89 | 1.98 | 1.98 | 1.02% | 518,239 |
| Jul 23, 2025 | 1.71 | 2.05 | 1.71 | 1.96 | 1.96 | 13.95% | 866,364 |
| Jul 22, 2025 | 1.80 | 1.85 | 1.67 | 1.72 | 1.72 | -4.97% | 275,590 |
| Jul 21, 2025 | 1.66 | 1.85 | 1.57 | 1.81 | 1.81 | 8.38% | 852,911 |
| Jul 18, 2025 | 1.64 | 1.72 | 1.47 | 1.67 | 1.67 | 11.33% | 775,466 |
| Jul 17, 2025 | 1.69 | 1.88 | 1.22 | 1.50 | 1.50 | -7.41% | 1,617,147 |
| Jul 16, 2025 | 1.35 | 1.70 | 1.26 | 1.62 | 1.62 | 31.71% | 2,402,630 |
| Jul 15, 2025 | 1.08 | 1.48 | 1.08 | 1.23 | 1.23 | 14.95% | 2,829,421 |
| Jul 14, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 154,109 |