MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.325
-0.015 (-1.12%)
At close: Apr 28, 2026, 4:00 PM EDT
1.311
-0.014 (-1.03%)
After-hours: Apr 28, 2026, 6:37 PM EDT
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |