MoneyHero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	1.40	1.40	1.34	1.36	-	-4.58%	1,845
May 5, 2026	1.32	1.44	1.32	1.42	1.42	5.97%	50,526
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%	14,355
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%	6,884
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%	6,594
Apr 22, 2026	1.36	1.36	1.31	1.35	1.35	2.20%	6,157
Apr 21, 2026	1.34	1.36	1.30	1.32	1.32	-1.42%	6,316
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%	7,474
Apr 14, 2026	1.26	1.33	1.23	1.30	1.30	-2.99%	25,777
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%	117,947
Apr 7, 2026	1.28	1.28	1.21	1.24	1.24	1.72%	10,565
Apr 6, 2026	1.28	1.32	1.21	1.22	1.22	-6.23%	75,189
Apr 2, 2026	1.28	1.31	1.28	1.30	1.30	-0.76%	11,412
Apr 1, 2026	1.32	1.33	1.30	1.31	1.31	-0.76%	48,594
Mar 31, 2026	1.34	1.34	1.31	1.32	1.32	-	14,446
Mar 30, 2026	1.36	1.36	1.31	1.32	1.32	-0.75%	14,086
Mar 27, 2026	1.31	1.33	1.31	1.33	1.33	-0.75%	19,820
Mar 26, 2026	1.30	1.36	1.30	1.34	1.34	2.29%	7,393
Mar 25, 2026	1.34	1.37	1.30	1.31	1.31	-2.96%	37,124
Mar 24, 2026	1.34	1.36	1.33	1.35	1.35	-1.46%	15,889
Mar 23, 2026	1.34	1.40	1.34	1.37	1.37	3.01%	15,573
Mar 20, 2026	1.41	1.41	1.33	1.33	1.33	-6.01%	46,127
Mar 19, 2026	1.41	1.47	1.41	1.42	1.42	-0.35%	27,372
Mar 18, 2026	1.46	1.48	1.41	1.42	1.42	-2.74%	39,346
Mar 17, 2026	1.50	1.52	1.46	1.46	1.46	-2.01%	74,400
Mar 16, 2026	1.43	1.50	1.42	1.49	1.49	4.56%	142,776
Mar 13, 2026	1.42	1.43	1.42	1.43	1.43	-0.35%	29,108
Mar 12, 2026	1.45	1.45	1.42	1.43	1.43	-	14,559
Mar 11, 2026	1.43	1.46	1.43	1.43	1.43	-0.69%	14,884
Mar 10, 2026	1.50	1.50	1.43	1.44	1.44	-2.70%	14,373
Mar 9, 2026	1.42	1.48	1.42	1.48	1.48	3.50%	14,876
Mar 6, 2026	1.49	1.49	1.42	1.43	1.43	-3.38%	31,219
Mar 5, 2026	1.44	1.48	1.44	1.48	1.48	1.37%	23,140
Mar 4, 2026	1.43	1.46	1.42	1.46	1.46	2.10%	42,782
Mar 3, 2026	1.41	1.43	1.41	1.43	1.43	0.70%	47,083
Mar 2, 2026	1.41	1.43	1.41	1.42	1.42	-	19,786
Feb 27, 2026	1.45	1.46	1.41	1.42	1.42	-1.39%	93,999
Feb 26, 2026	1.50	1.52	1.41	1.44	1.44	-4.64%	140,718
Feb 25, 2026	1.40	1.55	1.40	1.51	1.51	10.22%	325,399