MoneyHero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.30	1.30	1.06	1.17	1.17	-10.00%	125,778
Jun 12, 2026	1.34	1.34	1.30	1.30	1.30	-0.76%	6,851
Jun 11, 2026	1.30	1.33	1.29	1.31	1.31	0.77%	22,837
Jun 10, 2026	1.30	1.35	1.28	1.30	1.30	0.78%	8,613
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%	97,917
Jun 5, 2026	1.27	1.36	1.27	1.34	1.34	3.00%	197,621
Jun 4, 2026	1.30	1.33	1.30	1.30	1.30	-0.38%	16,776
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%	4,171
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%	24,710
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%	17,394
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