MoneyHero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,277
Jul 21, 2026	1.00	1.15	0.96	0.97	0.97	-2.80%	62,559
Jul 20, 2026	0.95	1.00	0.94	1.00	1.00	3.20%	7,115
Jul 17, 2026	0.94	1.00	0.94	0.97	0.97	1.96%	6,064
Jul 16, 2026	0.94	1.00	0.94	0.95	0.95	0.05%	5,824
Jul 15, 2026	1.00	1.00	0.91	0.95	0.95	0.91%	7,750
Jul 14, 2026	0.91	0.94	0.91	0.94	0.94	2.62%	20,072
Jul 13, 2026	0.93	0.93	0.90	0.92	0.92	-1.84%	13,513
Jul 10, 2026	0.91	0.94	0.90	0.93	0.93	-0.04%	6,813
Jul 9, 2026	0.93	1.01	0.89	0.93	0.93	5.04%	15,681
Jul 8, 2026	0.93	0.94	0.89	0.89	0.89	-2.21%	14,411
Jul 7, 2026	0.92	1.03	0.89	0.91	0.91	-1.08%	33,364
Jul 6, 2026	0.93	0.93	0.90	0.92	0.92	-1.00%	66,738
Jul 2, 2026	0.90	0.95	0.85	0.93	0.93	1.79%	75,097
Jul 1, 2026	0.89	0.91	0.83	0.91	0.91	4.76%	12,911
Jun 30, 2026	0.87	0.90	0.81	0.87	0.87	2.51%	26,359
Jun 29, 2026	0.83	0.87	0.78	0.85	0.85	2.43%	145,571
Jun 26, 2026	0.88	0.98	0.83	0.83	0.83	-5.69%	110,726
Jun 25, 2026	0.99	1.05	0.88	0.88	0.88	-8.78%	64,862
Jun 24, 2026	1.32	1.32	0.82	0.96	0.96	-18.92%	554,930
Jun 23, 2026	1.20	1.24	1.16	1.19	1.19	-0.83%	13,782
Jun 22, 2026	1.17	1.30	1.14	1.20	1.20	1.72%	82,478
Jun 18, 2026	1.17	1.23	1.15	1.18	1.18	3.48%	9,845
Jun 17, 2026	1.16	1.19	1.13	1.14	1.14	-0.44%	21,746
Jun 16, 2026	1.15	1.18	1.13	1.15	1.15	-2.14%	33,971
Jun 15, 2026	1.30	1.30	1.06	1.17	1.17	-10.00%	125,980
Jun 12, 2026	1.34	1.34	1.30	1.30	1.30	-0.76%	6,886
Jun 11, 2026	1.30	1.33	1.29	1.31	1.31	0.77%	22,847
Jun 10, 2026	1.30	1.35	1.28	1.30	1.30	0.78%	9,313
Jun 9, 2026	1.30	1.34	1.26	1.29	1.29	-3.01%	16,674
Jun 8, 2026	1.33	1.34	1.26	1.33	1.33	-0.67%	98,418
Jun 5, 2026	1.27	1.36	1.27	1.34	1.34	3.00%	277,056
Jun 4, 2026	1.30	1.33	1.30	1.30	1.30	-0.38%	16,777
Jun 3, 2026	1.33	1.33	1.30	1.31	1.31	-0.38%	28,717
Jun 2, 2026	1.31	1.37	1.31	1.31	1.31	-0.76%	4,189
Jun 1, 2026	1.36	1.36	1.32	1.32	1.32	-1.12%	23,500
May 29, 2026	1.35	1.37	1.33	1.34	1.34	-1.84%	24,719
May 28, 2026	1.39	1.39	1.35	1.36	1.36	-	8,305
May 27, 2026	1.39	1.40	1.35	1.36	1.36	-0.73%	17,395
May 26, 2026	1.39	1.40	1.36	1.37	1.37	1.48%	15,434
May 22, 2026	1.37	1.40	1.35	1.35	1.35	-0.74%	22,460
May 21, 2026	1.33	1.40	1.33	1.36	1.36	2.26%	21,134
May 20, 2026	1.33	1.34	1.33	1.33	1.33	-	31,039
May 19, 2026	1.33	1.36	1.31	1.33	1.33	-	21,884
May 18, 2026	1.32	1.33	1.32	1.33	1.33	0.76%	10,467
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