MoneyHero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.78	0.78	0.68	0.69	0.69	-2.03%	24,099
Sep 23, 2026	0.70	0.72	0.70	0.71	0.71	0.51%	19,945
Sep 22, 2026	0.66	0.74	0.66	0.71	0.71	2.23%	42,767
Sep 21, 2026	0.75	0.77	0.60	0.69	0.69	-6.76%	127,382
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
Aug 24, 2026	0.88	0.89	0.88	0.89	0.89	-0.02%	25,532
Aug 21, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	6,889
Aug 20, 2026	0.90	0.91	0.90	0.90	0.90	-2.14%	13,500
Aug 19, 2026	0.91	0.93	0.90	0.92	0.92	-1.11%	13,511
Aug 18, 2026	0.93	0.93	0.91	0.93	0.93	2.20%	4,862
Aug 17, 2026	0.91	0.95	0.91	0.91	0.91	-	5,752
Aug 14, 2026	0.93	0.94	0.91	0.91	0.91	-2.15%	25,656
Aug 13, 2026	0.94	0.99	0.93	0.93	0.93	-0.53%	25,181
Aug 12, 2026	0.99	0.99	0.92	0.94	0.94	-2.09%	9,613
Aug 11, 2026	0.92	0.99	0.92	0.96	0.96	-0.52%	10,396
Aug 10, 2026	0.93	0.99	0.92	0.96	0.96	4.35%	11,502
Aug 7, 2026	0.93	0.93	0.92	0.92	0.92	-	2,302
Aug 6, 2026	0.93	0.93	0.92	0.92	0.92	-1.06%	6,426
Aug 5, 2026	0.93	0.93	0.92	0.93	0.93	1.08%	4,432
Aug 4, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	23,635
Aug 3, 2026	0.98	0.98	0.93	0.93	0.93	-3.90%	22,358
Jul 31, 2026	0.98	0.99	0.95	0.97	0.97	1.85%	4,540
Jul 30, 2026	0.99	0.99	0.95	0.95	0.95	0.01%	4,265
Jul 29, 2026	1.00	1.04	0.95	0.95	0.95	-2.86%	8,390
Jul 28, 2026	0.96	1.00	0.96	0.98	0.98	1.35%	5,003
Jul 27, 2026	0.97	0.98	0.96	0.96	0.96	0.51%	6,586
Jul 24, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	3,401
Jul 23, 2026	1.00	1.00	0.97	0.97	0.97	-	7,732
Jul 22, 2026	0.98	1.08	0.97	0.97	0.97	-0.21%	8,303
Jul 21, 2026	1.00	1.15	0.96	0.97	0.97	-2.80%	62,562
Jul 20, 2026	0.95	1.00	0.94	1.00	1.00	3.20%	7,116
Jul 17, 2026	0.94	1.00	0.94	0.97	0.97	1.96%	6,078
Jul 16, 2026	0.94	1.00	0.94	0.95	0.95	0.05%	5,859