MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.480
+0.050 (3.50%)
Mar 9, 2026, 2:50 PM EDT - Market open
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | - | 3.50% | 12,540 |
| Mar 6, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -3.38% | 31,190 |
| Mar 5, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 23,137 |
| Mar 4, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 42,772 |
| Mar 3, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 47,051 |
| Mar 2, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 19,626 |
| Feb 27, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 93,973 |
| Feb 26, 2026 | 1.50 | 1.52 | 1.41 | 1.44 | 1.44 | -4.64% | 109,676 |
| Feb 25, 2026 | 1.40 | 1.55 | 1.40 | 1.51 | 1.51 | 10.22% | 325,398 |
| Feb 24, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 3,777 |
| Feb 23, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | - | 17,426 |
| Feb 20, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | - | 19,361 |
| Feb 19, 2026 | 1.39 | 1.39 | 1.31 | 1.38 | 1.38 | - | 18,264 |
| Feb 18, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 4.55% | 11,873 |
| Feb 17, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 24,725 |
| Feb 13, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 9,366 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 23,563 |
| Feb 11, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 37,176 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 6,951 |
| Feb 9, 2026 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 4.10% | 89,292 |
| Feb 6, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 159,913 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | - | 31,781 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 68,651 |
| Feb 3, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 15,273 |
| Feb 2, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.47% | 44,537 |
| Jan 30, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 0.25% | 31,513 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 34,862 |
| Jan 28, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 18,421 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 54,954 |
| Jan 26, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 77,668 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 28,857 |
| Jan 22, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 42,738 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 23,072 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 126,995 |
| Jan 16, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 107,769 |
| Jan 15, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 28,347 |
| Jan 14, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 7,068 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 58,204 |
| Jan 12, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 22,724 |
| Jan 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 27,706 |
| Jan 8, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 22,018 |
| Jan 7, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 12,265 |
| Jan 6, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 32,480 |
| Jan 5, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 51,343 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 20,224 |
| Dec 31, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 68,149 |
| Dec 30, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 144,687 |
| Dec 29, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 66,704 |
| Dec 26, 2025 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | - | 72,779 |
| Dec 24, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 51,475 |
| Dec 23, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 10,721 |
| Dec 22, 2025 | 1.39 | 1.42 | 1.33 | 1.34 | 1.34 | -3.60% | 48,379 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 63,108 |
| Dec 18, 2025 | 1.32 | 1.43 | 1.32 | 1.41 | 1.41 | 6.02% | 58,312 |
| Dec 17, 2025 | 1.29 | 1.34 | 1.26 | 1.33 | 1.33 | 2.31% | 91,507 |
| Dec 16, 2025 | 1.29 | 1.34 | 1.27 | 1.30 | 1.30 | -0.76% | 41,676 |
| Dec 15, 2025 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 82,150 |
| Dec 12, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 62,698 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 65,060 |
| Dec 10, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 66,584 |
| Dec 9, 2025 | 1.24 | 1.35 | 1.21 | 1.29 | 1.29 | 7.50% | 109,099 |
| Dec 8, 2025 | 1.25 | 1.36 | 1.20 | 1.20 | 1.20 | -4.76% | 183,850 |
| Dec 5, 2025 | 1.55 | 1.55 | 1.25 | 1.26 | 1.26 | -21.25% | 301,589 |
| Dec 4, 2025 | 1.41 | 1.60 | 1.35 | 1.60 | 1.60 | 10.57% | 278,454 |
| Dec 3, 2025 | 1.32 | 1.46 | 1.30 | 1.45 | 1.45 | 9.87% | 107,085 |
| Dec 2, 2025 | 1.25 | 1.37 | 1.25 | 1.32 | 1.32 | 5.36% | 98,300 |
| Dec 1, 2025 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 47,090 |
| Nov 28, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 12,286 |
| Nov 26, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 28,191 |
| Nov 25, 2025 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -3.70% | 84,722 |
| Nov 24, 2025 | 1.25 | 1.35 | 1.24 | 1.35 | 1.35 | 9.76% | 61,751 |
| Nov 21, 2025 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 13,907 |
| Nov 20, 2025 | 1.30 | 1.37 | 1.23 | 1.25 | 1.25 | -3.85% | 35,494 |
| Nov 19, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 39,454 |
| Nov 18, 2025 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 35,612 |
| Nov 17, 2025 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | -0.74% | 93,870 |
| Nov 14, 2025 | 1.32 | 1.38 | 1.28 | 1.35 | 1.35 | - | 27,353 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 67,215 |
| Nov 12, 2025 | 1.35 | 1.43 | 1.30 | 1.40 | 1.40 | 4.48% | 79,473 |
| Nov 11, 2025 | 1.46 | 1.46 | 1.30 | 1.34 | 1.34 | -8.22% | 147,116 |
| Nov 10, 2025 | 1.23 | 1.50 | 1.23 | 1.46 | 1.46 | 18.70% | 178,683 |
| Nov 7, 2025 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | - | 51,627 |
| Nov 6, 2025 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 35,673 |
| Nov 5, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 73,960 |
| Nov 4, 2025 | 1.27 | 1.28 | 1.20 | 1.20 | 1.20 | -7.69% | 60,365 |
| Nov 3, 2025 | 1.33 | 1.34 | 1.22 | 1.30 | 1.30 | -0.76% | 92,434 |
| Oct 31, 2025 | 1.38 | 1.40 | 1.30 | 1.31 | 1.31 | -5.76% | 79,604 |
| Oct 30, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 45,582 |
| Oct 29, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 1.48% | 94,010 |
| Oct 28, 2025 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | - | 146,496 |
| Oct 27, 2025 | 1.31 | 1.39 | 1.30 | 1.35 | 1.35 | 1.50% | 163,033 |
| Oct 24, 2025 | 1.32 | 1.35 | 1.25 | 1.33 | 1.33 | 1.53% | 148,719 |
| Oct 23, 2025 | 1.20 | 1.35 | 1.20 | 1.31 | 1.31 | 12.93% | 218,657 |
| Oct 22, 2025 | 1.18 | 1.25 | 1.12 | 1.16 | 1.16 | -5.69% | 204,419 |
| Oct 21, 2025 | 1.17 | 1.24 | 1.14 | 1.23 | 1.23 | 5.13% | 137,425 |
| Oct 20, 2025 | 1.11 | 1.20 | 1.11 | 1.17 | 1.17 | 3.54% | 170,388 |
| Oct 17, 2025 | 1.09 | 1.15 | 1.05 | 1.13 | 1.13 | 0.89% | 225,237 |
| Oct 16, 2025 | 1.16 | 1.18 | 1.10 | 1.12 | 1.12 | -2.61% | 138,549 |
| Oct 15, 2025 | 1.21 | 1.21 | 1.10 | 1.15 | 1.15 | -5.74% | 167,205 |
| Oct 14, 2025 | 1.21 | 1.29 | 1.18 | 1.22 | 1.22 | -3.94% | 130,321 |