MoneyHero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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