MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.310
-0.080 (-5.76%)
At close: Oct 31, 2025, 4:00 PM EST
1.310
0.00 (0.00%)
Pre-market: Nov 3, 2025, 4:10 AM EST
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.38 | 1.40 | 1.30 | 1.31 | 1.31 | -5.76% | 79,442 |
| Oct 30, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 45,582 |
| Oct 29, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 1.48% | 94,010 |
| Oct 28, 2025 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | - | 146,496 |
| Oct 27, 2025 | 1.31 | 1.39 | 1.30 | 1.35 | 1.35 | 1.50% | 163,033 |
| Oct 24, 2025 | 1.32 | 1.35 | 1.25 | 1.33 | 1.33 | 1.53% | 148,719 |
| Oct 23, 2025 | 1.20 | 1.35 | 1.20 | 1.31 | 1.31 | 12.93% | 218,657 |
| Oct 22, 2025 | 1.18 | 1.25 | 1.12 | 1.16 | 1.16 | -5.69% | 204,419 |
| Oct 21, 2025 | 1.17 | 1.24 | 1.14 | 1.23 | 1.23 | 5.13% | 137,425 |
| Oct 20, 2025 | 1.11 | 1.20 | 1.11 | 1.17 | 1.17 | 3.54% | 170,388 |
| Oct 17, 2025 | 1.09 | 1.15 | 1.05 | 1.13 | 1.13 | 0.89% | 225,237 |
| Oct 16, 2025 | 1.16 | 1.18 | 1.10 | 1.12 | 1.12 | -2.61% | 138,549 |
| Oct 15, 2025 | 1.21 | 1.21 | 1.10 | 1.15 | 1.15 | -5.74% | 167,205 |
| Oct 14, 2025 | 1.21 | 1.29 | 1.18 | 1.22 | 1.22 | -3.94% | 130,321 |
| Oct 13, 2025 | 1.27 | 1.32 | 1.24 | 1.27 | 1.27 | 0.79% | 93,772 |
| 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 |