MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.370
+0.020 (1.48%)
At close: May 26, 2026, 4:00 PM EDT
1.351
-0.019 (-1.36%)
After-hours: May 26, 2026, 4:42 PM EDT
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 15,432 |
| May 22, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 21,858 |
| May 21, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | 2.26% | 21,098 |
| May 20, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 31,036 |
| May 19, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 21,763 |
| May 18, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 10,461 |
| May 15, 2026 | 1.35 | 1.40 | 1.32 | 1.32 | 1.32 | -2.22% | 10,541 |
| May 14, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | 1.50% | 16,178 |
| May 13, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 33,085 |
| May 12, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 26,210 |
| May 11, 2026 | 1.37 | 1.41 | 1.31 | 1.32 | 1.32 | -4.35% | 32,651 |
| May 8, 2026 | 1.39 | 1.43 | 1.31 | 1.38 | 1.38 | -2.13% | 28,845 |
| May 7, 2026 | 1.33 | 1.50 | 1.33 | 1.41 | 1.41 | 6.02% | 38,605 |
| May 6, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -6.34% | 10,221 |
| May 5, 2026 | 1.32 | 1.44 | 1.32 | 1.42 | 1.42 | 5.97% | 50,559 |
| May 4, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 26,746 |
| May 1, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 7,774 |
| Apr 30, 2026 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | 1.53% | 37,447 |
| Apr 29, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -1.13% | 14,717 |
| Apr 28, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.12% | 8,903 |
| Apr 27, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 6,984 |
| Apr 24, 2026 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 18,056 |
| Apr 23, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 6,597 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | 2.18% | 6,157 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -1.40% | 6,317 |
| Apr 20, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | - | 9,095 |
| Apr 17, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 33,456 |
| Apr 16, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 11,047 |
| Apr 15, 2026 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | 0.77% | 7,614 |
| Apr 14, 2026 | 1.26 | 1.33 | 1.23 | 1.30 | 1.30 | -2.99% | 25,795 |
| Apr 13, 2026 | 1.33 | 1.35 | 1.27 | 1.34 | 1.34 | -0.74% | 16,573 |
| Apr 10, 2026 | 1.32 | 1.35 | 1.27 | 1.35 | 1.35 | - | 14,966 |
| Apr 9, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 10,552 |
| Apr 8, 2026 | 1.26 | 1.38 | 1.26 | 1.35 | 1.35 | 8.87% | 117,997 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | 1.72% | 10,566 |
| Apr 6, 2026 | 1.28 | 1.32 | 1.21 | 1.22 | 1.22 | -6.23% | 75,190 |
| Apr 2, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 11,412 |
| Apr 1, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 48,594 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | - | 14,455 |
| Mar 30, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 14,086 |
| Mar 27, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 19,820 |
| Mar 26, 2026 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 2.29% | 7,393 |
| Mar 25, 2026 | 1.34 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 37,124 |
| Mar 24, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 15,889 |
| Mar 23, 2026 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 3.01% | 15,573 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -6.01% | 46,127 |
| Mar 19, 2026 | 1.41 | 1.47 | 1.41 | 1.42 | 1.42 | -0.35% | 27,372 |
| Mar 18, 2026 | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -2.74% | 39,346 |
| Mar 17, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 74,400 |
| Mar 16, 2026 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.56% | 142,776 |