MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
0.830
-0.050 (-5.69%)
At close: Jun 26, 2026, 4:00 PM EDT
0.847
+0.017 (2.00%)
After-hours: Jun 26, 2026, 7:16 PM EDT
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.88 | 0.98 | 0.83 | 0.83 | 0.83 | -5.69% | 110,704 |
| Jun 25, 2026 | 0.99 | 1.05 | 0.88 | 0.88 | 0.88 | -8.78% | 64,691 |
| Jun 24, 2026 | 1.32 | 1.32 | 0.82 | 0.96 | 0.96 | -18.92% | 554,890 |
| Jun 23, 2026 | 1.20 | 1.24 | 1.16 | 1.19 | 1.19 | -0.83% | 13,599 |
| Jun 22, 2026 | 1.17 | 1.30 | 1.14 | 1.20 | 1.20 | 1.72% | 80,471 |
| Jun 18, 2026 | 1.17 | 1.23 | 1.15 | 1.18 | 1.18 | 3.48% | 9,798 |
| Jun 17, 2026 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -0.44% | 18,184 |
| 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% | 125,778 |
| 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 |
| 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 | - | 14,455 |
| 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 |
| Feb 24, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 3,779 |
| Feb 23, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | - | 17,427 |
| Feb 20, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | - | 19,362 |
| 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% | 11,881 |
| 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% | 9,386 |
| 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% | 89,302 |
| Feb 6, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 159,955 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | - | 32,076 |
| 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 |