MoneyHero Limited (MNY)
NASDAQ: MNY · Real-Time Price · USD
1.260
-0.340 (-21.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
MoneyHero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.55 | 1.25 | 1.26 | 1.26 | -21.25% | 299,589 |
| Dec 4, 2025 | 1.41 | 1.60 | 1.35 | 1.60 | 1.60 | 10.57% | 269,282 |
| Dec 3, 2025 | 1.32 | 1.46 | 1.30 | 1.45 | 1.45 | 9.87% | 107,061 |
| Dec 2, 2025 | 1.25 | 1.37 | 1.25 | 1.32 | 1.32 | 5.36% | 95,055 |
| 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% | 12,278 |
| Nov 26, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 28,189 |
| 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 |
| Oct 13, 2025 | 1.27 | 1.32 | 1.24 | 1.27 | 1.27 | 0.79% | 93,772 |
| Oct 10, 2025 | 1.36 | 1.40 | 1.24 | 1.26 | 1.26 | -8.70% | 198,539 |
| Oct 9, 2025 | 1.37 | 1.44 | 1.36 | 1.38 | 1.38 | 0.73% | 225,307 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.34 | 1.37 | 1.37 | -5.52% | 143,964 |
| Oct 7, 2025 | 1.44 | 1.46 | 1.38 | 1.45 | 1.45 | 0.69% | 151,252 |
| Oct 6, 2025 | 1.42 | 1.52 | 1.40 | 1.44 | 1.44 | -1.37% | 139,147 |
| Oct 3, 2025 | 1.48 | 1.52 | 1.40 | 1.46 | 1.46 | -4.58% | 292,769 |
| Oct 2, 2025 | 1.35 | 1.54 | 1.34 | 1.53 | 1.53 | 11.68% | 527,051 |
| Oct 1, 2025 | 1.40 | 1.45 | 1.34 | 1.37 | 1.37 | -4.20% | 225,067 |
| Sep 30, 2025 | 1.41 | 1.52 | 1.38 | 1.43 | 1.43 | -1.38% | 146,356 |
| Sep 29, 2025 | 1.45 | 1.50 | 1.34 | 1.45 | 1.45 | -3.33% | 252,796 |
| Sep 26, 2025 | 1.52 | 1.54 | 1.34 | 1.50 | 1.50 | - | 228,389 |