MoneyHero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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