MoneyHero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.56	0.56	0.56	0.56	0.56	-2.10%	4,623
Nov 2, 2026	0.54	0.60	0.54	0.57	0.57	5.93%	57,513
Oct 30, 2026	0.54	0.55	0.54	0.54	0.54	-2.05%	9,462
Oct 29, 2026	0.55	0.56	0.54	0.55	0.55	-2.36%	8,946
Oct 28, 2026	0.54	0.58	0.54	0.56	0.56	2.65%	16,424
Oct 27, 2026	0.54	0.55	0.54	0.55	0.55	-1.61%	28,559
Oct 26, 2026	0.55	0.56	0.55	0.56	0.56	-0.18%	13,787
Oct 23, 2026	0.60	0.60	0.55	0.56	0.56	-1.75%	17,712
Oct 22, 2026	0.51	0.58	0.51	0.57	0.57	8.55%	25,342
Oct 21, 2026	0.49	0.60	0.49	0.53	0.53	7.38%	31,917
Oct 20, 2026	0.61	0.61	0.38	0.49	0.49	-19.84%	271,550
Oct 19, 2026	0.61	0.66	0.61	0.61	0.61	-0.39%	21,711
Oct 16, 2026	0.62	0.65	0.61	0.61	0.61	-1.23%	9,464
Oct 15, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	29,530
Oct 14, 2026	0.64	0.65	0.63	0.63	0.63	-1.28%	13,346
Oct 13, 2026	0.65	0.66	0.64	0.64	0.64	-4.73%	26,805
Oct 12, 2026	0.65	0.67	0.65	0.67	0.67	1.50%	11,747
Oct 9, 2026	0.65	0.66	0.65	0.66	0.66	-0.03%	5,941
Oct 8, 2026	0.66	0.66	0.65	0.66	0.66	0.03%	8,757
Oct 7, 2026	0.66	0.67	0.66	0.66	0.66	-1.53%	5,505
Oct 6, 2026	0.67	0.68	0.66	0.67	0.67	0.04%	14,427
Oct 5, 2026	0.67	0.68	0.66	0.67	0.67	-0.17%	13,436
Oct 2, 2026	0.67	0.69	0.67	0.67	0.67	-4.16%	11,800
Oct 1, 2026	0.70	0.72	0.70	0.70	0.70	0.01%	16,537
Sep 30, 2026	0.71	0.72	0.70	0.70	0.70	-3.11%	16,812
Sep 29, 2026	0.69	0.73	0.69	0.72	0.72	7.05%	56,714
Sep 28, 2026	0.67	0.71	0.67	0.68	0.68	0.24%	24,653
Sep 25, 2026	0.68	0.69	0.67	0.67	0.67	-3.06%	12,180
Sep 24, 2026	0.78	0.78	0.68	0.69	0.69	-2.03%	24,100
Sep 23, 2026	0.70	0.72	0.70	0.71	0.71	0.51%	19,956
Sep 22, 2026	0.66	0.74	0.66	0.71	0.71	2.23%	42,884
Sep 21, 2026	0.75	0.77	0.60	0.69	0.69	-6.76%	127,432
Sep 18, 2026	0.77	0.77	0.74	0.74	0.74	-4.21%	95,406
Sep 17, 2026	0.77	0.80	0.77	0.77	0.77	-1.73%	23,778
Sep 16, 2026	0.78	0.81	0.77	0.79	0.79	0.52%	48,760
Sep 15, 2026	0.77	0.80	0.77	0.78	0.78	1.56%	24,181
Sep 14, 2026	0.76	0.82	0.76	0.77	0.77	1.32%	31,817
Sep 11, 2026	0.77	0.78	0.75	0.76	0.76	-9.52%	123,046
Sep 10, 2026	0.84	0.86	0.84	0.84	0.84	-0.01%	19,707
Sep 9, 2026	0.87	0.88	0.84	0.84	0.84	-3.44%	12,780
Sep 8, 2026	0.85	0.91	0.85	0.87	0.87	1.16%	6,262
Sep 4, 2026	0.88	0.91	0.84	0.86	0.86	0.39%	16,597
Sep 3, 2026	0.87	0.88	0.85	0.86	0.86	0.79%	4,102
Sep 2, 2026	0.85	0.86	0.85	0.85	0.85	-	8,846
Sep 1, 2026	0.85	0.86	0.85	0.85	0.85	-2.29%	1,724
Aug 31, 2026	0.86	0.88	0.86	0.87	0.87	-2.24%	4,617
Aug 28, 2026	0.84	0.89	0.84	0.89	0.89	4.13%	18,299
Aug 27, 2026	0.86	0.87	0.84	0.85	0.85	-0.64%	19,530
Aug 26, 2026	0.87	0.88	0.86	0.86	0.86	-1.14%	8,981
Aug 25, 2026	0.88	0.89	0.87	0.87	0.87	-2.23%	2,411