MoneyHero Limited - Class A Ordinary Shares (MNY)
1.4300
-0.0500 (-3.38%)
NASDAQ · Last Trade: Mar 7th, 10:20 PM EST
Historical Prices For MoneyHero Limited - Class A Ordinary Shares (MNY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 1.49 | 1.49 | 1.42 | 1.43 | 31,219 | 1.43 |
| 3/05/2026 | 1.44 | 1.48 | 1.44 | 1.48 | 23,141 | 1.48 |
| 3/04/2026 | 1.43 | 1.46 | 1.42 | 1.46 | 42,782 | 1.46 |
| 3/03/2026 | 1.41 | 1.43 | 1.41 | 1.43 | 47,074 | 1.43 |
| 3/02/2026 | 1.41 | 1.43 | 1.41 | 1.42 | 19,786 | 1.42 |
| 2/27/2026 | 1.45 | 1.46 | 1.41 | 1.42 | 93,999 | 1.42 |
| 2/26/2026 | 1.50 | 1.52 | 1.41 | 1.44 | 140,690 | 1.44 |
| 2/25/2026 | 1.40 | 1.55 | 1.40 | 1.51 | 325,401 | 1.51 |
| 2/24/2026 | 1.36 | 1.37 | 1.35 | 1.37 | 3,778 | 1.37 |
| 2/23/2026 | 1.37 | 1.38 | 1.35 | 1.38 | 17,428 | 1.38 |
| 2/20/2026 | 1.35 | 1.39 | 1.34 | 1.38 | 19,362 | 1.38 |
| 2/19/2026 | 1.39 | 1.39 | 1.31 | 1.38 | 18,264 | 1.38 |
| 2/18/2026 | 1.30 | 1.38 | 1.30 | 1.38 | 11,881 | 1.38 |
| 2/17/2026 | 1.30 | 1.32 | 1.29 | 1.32 | 24,725 | 1.32 |
| 2/13/2026 | 1.26 | 1.31 | 1.26 | 1.31 | 9,386 | 1.31 |
| 2/12/2026 | 1.30 | 1.30 | 1.26 | 1.27 | 23,563 | 1.27 |
| 2/11/2026 | 1.28 | 1.30 | 1.28 | 1.30 | 37,176 | 1.30 |
| 2/10/2026 | 1.28 | 1.28 | 1.26 | 1.28 | 6,951 | 1.28 |
| 2/09/2026 | 1.22 | 1.27 | 1.21 | 1.27 | 89,292 | 1.27 |
| 2/06/2026 | 1.20 | 1.22 | 1.17 | 1.22 | 159,955 | 1.22 |
| 2/05/2026 | 1.17 | 1.20 | 1.17 | 1.18 | 31,777 | 1.18 |
| 2/04/2026 | 1.20 | 1.20 | 1.17 | 1.18 | 68,647 | 1.18 |
| 2/03/2026 | 1.21 | 1.21 | 1.20 | 1.20 | 15,273 | 1.20 |
| 2/02/2026 | 1.22 | 1.23 | 1.20 | 1.21 | 44,516 | 1.21 |
| 1/30/2026 | 1.23 | 1.25 | 1.21 | 1.22 | 31,513 | 1.22 |
| 1/29/2026 | 1.24 | 1.24 | 1.22 | 1.22 | 34,862 | 1.22 |
| 1/28/2026 | 1.23 | 1.24 | 1.23 | 1.23 | 18,421 | 1.23 |
| 1/27/2026 | 1.24 | 1.25 | 1.23 | 1.24 | 54,903 | 1.24 |
| 1/26/2026 | 1.25 | 1.27 | 1.24 | 1.24 | 77,666 | 1.24 |
| 1/23/2026 | 1.27 | 1.27 | 1.25 | 1.25 | 28,857 | 1.25 |
| 1/22/2026 | 1.26 | 1.26 | 1.25 | 1.25 | 42,738 | 1.25 |
| 1/21/2026 | 1.26 | 1.26 | 1.25 | 1.26 | 23,068 | 1.26 |
| 1/20/2026 | 1.27 | 1.27 | 1.25 | 1.26 | 126,935 | 1.26 |
| 1/16/2026 | 1.25 | 1.27 | 1.25 | 1.25 | 107,769 | 1.25 |
| 1/15/2026 | 1.25 | 1.26 | 1.25 | 1.25 | 28,192 | 1.25 |
| 1/14/2026 | 1.25 | 1.27 | 1.25 | 1.25 | 7,068 | 1.25 |
| 1/13/2026 | 1.27 | 1.27 | 1.25 | 1.25 | 58,204 | 1.25 |
| 1/12/2026 | 1.25 | 1.27 | 1.25 | 1.26 | 22,724 | 1.26 |
| 1/09/2026 | 1.26 | 1.26 | 1.25 | 1.25 | 27,706 | 1.25 |
| 1/08/2026 | 1.25 | 1.26 | 1.25 | 1.26 | 22,018 | 1.26 |
| 1/07/2026 | 1.25 | 1.26 | 1.25 | 1.25 | 12,264 | 1.25 |
| 1/06/2026 | 1.26 | 1.27 | 1.25 | 1.26 | 32,480 | 1.26 |
| 1/05/2026 | 1.26 | 1.27 | 1.25 | 1.26 | 51,343 | 1.26 |
| 1/02/2026 | 1.26 | 1.26 | 1.25 | 1.25 | 20,224 | 1.25 |
| 12/31/2025 | 1.25 | 1.27 | 1.25 | 1.26 | 68,149 | 1.26 |
| 12/30/2025 | 1.27 | 1.28 | 1.25 | 1.25 | 144,606 | 1.25 |
| 12/29/2025 | 1.30 | 1.32 | 1.27 | 1.27 | 66,704 | 1.27 |
| 12/26/2025 | 1.30 | 1.31 | 1.26 | 1.30 | 72,779 | 1.30 |
| 12/24/2025 | 1.33 | 1.34 | 1.30 | 1.30 | 51,475 | 1.30 |
| 12/23/2025 | 1.33 | 1.36 | 1.33 | 1.33 | 10,721 | 1.33 |
| 12/22/2025 | 1.39 | 1.42 | 1.33 | 1.34 | 48,374 | 1.34 |
| 12/19/2025 | 1.40 | 1.42 | 1.35 | 1.39 | 63,108 | 1.39 |
| 12/18/2025 | 1.32 | 1.43 | 1.32 | 1.41 | 58,247 | 1.41 |
| 12/17/2025 | 1.29 | 1.34 | 1.26 | 1.33 | 91,107 | 1.33 |
| 12/16/2025 | 1.29 | 1.34 | 1.26 | 1.30 | 41,676 | 1.30 |
| 12/15/2025 | 1.27 | 1.31 | 1.25 | 1.31 | 82,150 | 1.31 |
| 12/12/2025 | 1.26 | 1.28 | 1.26 | 1.27 | 62,698 | 1.27 |
| 12/11/2025 | 1.30 | 1.30 | 1.26 | 1.27 | 65,046 | 1.27 |
| 12/10/2025 | 1.26 | 1.31 | 1.26 | 1.28 | 66,584 | 1.28 |
| 12/09/2025 | 1.24 | 1.35 | 1.21 | 1.29 | 109,099 | 1.29 |
| 12/08/2025 | 1.25 | 1.36 | 1.20 | 1.20 | 183,850 | 1.20 |