MoneyHero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.88	0.90	0.87	0.87	-	1.98%	16,535
Sep 3, 2026	0.87	0.88	0.85	0.86	0.86	0.79%	3,904
Sep 2, 2026	0.85	0.86	0.85	0.85	0.85	-	8,821
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%	4,616
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%	19,529
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%	25,521
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%	13,510
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%	9,601
Aug 11, 2026	0.92	0.99	0.92	0.96	0.96	-0.52%	10,394
Aug 10, 2026	0.93	0.99	0.92	0.96	0.96	4.35%	11,501
Aug 7, 2026	0.93	0.93	0.92	0.92	0.92	-	2,250
Aug 6, 2026	0.93	0.93	0.92	0.92	0.92	-1.06%	6,425
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%	22,357
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%	8,201
Jul 28, 2026	0.96	1.00	0.96	0.98	0.98	1.35%	4,502
Jul 27, 2026	0.97	0.98	0.96	0.96	0.96	0.51%	6,585
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