MoneyHero Limited MNY
NASDAQ · United States · Technology Services
$0.6834-0.02 (-2.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.68 | -2.37% | $0.69 | $0.69 | $0.68 | 4.44K |
| 2026-10-01 | $0.70 | 0.00% | $0.70 | $0.71 | $0.70 | 16.50K |
| 2026-09-30 | $0.70 | -3.18% | $0.71 | $0.72 | $0.70 | 16.80K |
| 2026-09-29 | $0.72 | +7.11% | $0.69 | $0.73 | $0.69 | 56.70K |
| 2026-09-28 | $0.68 | +0.30% | $0.67 | $0.71 | $0.67 | 24.70K |
| 2026-09-25 | $0.67 | -3.17% | $0.68 | $0.69 | $0.67 | 12.20K |
| 2026-09-24 | $0.69 | -1.97% | $0.78 | $0.78 | $0.68 | 24.10K |
| 2026-09-23 | $0.71 | +0.57% | $0.70 | $0.72 | $0.70 | 20.00K |
| 2026-09-22 | $0.70 | +2.17% | $0.66 | $0.75 | $0.66 | 42.90K |
| 2026-09-21 | $0.69 | -6.76% | $0.75 | $0.76 | $0.60 | 127.40K |
| 2026-09-18 | $0.74 | -4.27% | $0.76 | $0.76 | $0.74 | 95.40K |
| 2026-09-17 | $0.77 | -1.65% | $0.77 | $0.81 | $0.76 | 23.80K |
| 2026-09-16 | $0.79 | +0.51% | $0.78 | $0.81 | $0.77 | 48.80K |
| 2026-09-15 | $0.78 | +1.56% | $0.77 | $0.81 | $0.77 | 24.20K |
| 2026-09-14 | $0.77 | +1.32% | $0.76 | $0.82 | $0.76 | 31.80K |
| 2026-09-11 | $0.76 | -9.52% | $0.76 | $0.78 | $0.75 | 122.90K |
| 2026-09-10 | $0.84 | 0.00% | $0.84 | $0.86 | $0.84 | 19.60K |
| 2026-09-09 | $0.84 | -3.45% | $0.87 | $0.88 | $0.84 | 12.80K |
| 2026-09-08 | $0.87 | +1.16% | $0.85 | $0.91 | $0.85 | 6.30K |
| 2026-09-04 | $0.86 | +0.35% | $0.88 | $0.91 | $0.83 | 16.60K |
| 2026-09-03 | $0.86 | +0.82% | $0.87 | $0.88 | $0.85 | 4.00K |
| 2026-09-02 | $0.85 | 0.00% | $0.85 | $0.86 | $0.85 | 8.80K |
| 2026-09-01 | $0.85 | -2.30% | $0.85 | $0.86 | $0.85 | 1.70K |
| 2026-08-31 | $0.87 | -2.25% | $0.86 | $0.88 | $0.86 | 4.60K |
| 2026-08-28 | $0.89 | +4.09% | $0.84 | $0.89 | $0.84 | 18.30K |
| 2026-08-27 | $0.86 | -0.58% | $0.86 | $0.88 | $0.84 | 19.50K |
| 2026-08-26 | $0.86 | -1.15% | $0.87 | $0.88 | $0.86 | 9.00K |
| 2026-08-25 | $0.87 | -2.25% | $0.88 | $0.89 | $0.87 | 2.40K |
| 2026-08-24 | $0.89 | 0.00% | $0.88 | $0.89 | $0.88 | 25.50K |
| 2026-08-21 | $0.89 | -1.11% | $0.89 | $0.90 | $0.88 | 6.90K |
| 2026-08-20 | $0.90 | -2.17% | $0.90 | $0.91 | $0.90 | 13.50K |
| 2026-08-19 | $0.92 | -1.08% | $0.91 | $0.93 | $0.90 | 13.50K |
| 2026-08-18 | $0.93 | +2.20% | $0.93 | $0.93 | $0.91 | 4.90K |
| 2026-08-17 | $0.91 | 0.00% | $0.91 | $0.95 | $0.91 | 5.80K |
| 2026-08-14 | $0.91 | -2.15% | $0.93 | $0.94 | $0.91 | 25.70K |
| 2026-08-13 | $0.93 | -0.53% | $0.94 | $0.99 | $0.93 | 25.20K |
| 2026-08-12 | $0.94 | -2.09% | $0.99 | $0.99 | $0.92 | 9.60K |
| 2026-08-11 | $0.95 | -0.52% | $0.92 | $0.99 | $0.92 | 10.40K |
| 2026-08-10 | $0.96 | +4.35% | $0.93 | $0.99 | $0.92 | 11.50K |
| 2026-08-07 | $0.92 | 0.00% | $0.93 | $0.93 | $0.92 | 2.30K |
| 2026-08-06 | $0.92 | -1.08% | $0.93 | $0.93 | $0.92 | 6.40K |
| 2026-08-05 | $0.93 | +1.09% | $0.93 | $0.93 | $0.92 | 4.40K |
| 2026-08-04 | $0.92 | -1.08% | $0.93 | $0.93 | $0.92 | 23.60K |
| 2026-08-03 | $0.93 | -3.93% | $0.98 | $0.98 | $0.93 | 22.40K |
| 2026-07-31 | $0.97 | +1.89% | $0.98 | $0.99 | $0.95 | 4.50K |
| 2026-07-30 | $0.95 | 0.00% | $0.99 | $0.99 | $0.95 | 4.30K |
| 2026-07-29 | $0.95 | -2.86% | $1.00 | $1.04 | $0.95 | 8.20K |
| 2026-07-28 | $0.98 | +1.35% | $0.96 | $1.00 | $0.96 | 4.50K |
| 2026-07-27 | $0.96 | +0.52% | $0.97 | $0.98 | $0.96 | 6.60K |
| 2026-07-24 | $0.96 | -1.03% | $0.97 | $0.97 | $0.96 | 3.40K |
| 2026-07-23 | $0.97 | 0.00% | $1.00 | $1.00 | $0.97 | 7.70K |
| 2026-07-22 | $0.97 | -0.21% | $0.98 | $1.08 | $0.97 | 8.30K |
| 2026-07-21 | $0.97 | -2.80% | $1.00 | $1.15 | $0.96 | 62.60K |
| 2026-07-20 | $1.00 | +3.20% | $0.95 | $1.00 | $0.94 | 7.10K |
| 2026-07-17 | $0.97 | +2.00% | $0.94 | $1.00 | $0.94 | 6.10K |
| 2026-07-16 | $0.95 | 0.00% | $0.94 | $1.00 | $0.94 | 5.90K |
| 2026-07-15 | $0.95 | +0.96% | $1.00 | $1.00 | $0.91 | 7.80K |
| 2026-07-14 | $0.94 | +2.62% | $0.91 | $0.94 | $0.91 | 20.10K |
| 2026-07-13 | $0.92 | -1.93% | $0.94 | $0.94 | $0.90 | 13.50K |
| 2026-07-10 | $0.94 | 0.00% | $0.91 | $0.94 | $0.90 | 6.90K |
| 2026-07-09 | $0.94 | +5.06% | $0.93 | $1.01 | $0.89 | 15.70K |
| 2026-07-08 | $0.89 | -2.20% | $0.93 | $0.94 | $0.89 | 14.40K |
| 2026-07-07 | $0.91 | -1.09% | $0.92 | $1.03 | $0.89 | 33.40K |
| 2026-07-06 | $0.92 | -0.97% | $0.93 | $0.93 | $0.90 | 66.70K |
| 2026-07-02 | $0.93 | +1.75% | $0.90 | $0.95 | $0.85 | 75.10K |
| 2026-07-01 | $0.91 | +4.70% | $0.89 | $0.91 | $0.83 | 13.00K |
| 2026-06-30 | $0.87 | +2.59% | $0.87 | $0.90 | $0.81 | 26.40K |
| 2026-06-29 | $0.85 | +2.41% | $0.83 | $0.87 | $0.78 | 145.60K |
| 2026-06-26 | $0.83 | -5.68% | $0.88 | $0.98 | $0.83 | 110.70K |
| 2026-06-25 | $0.88 | -8.81% | $0.99 | $1.05 | $0.88 | 64.90K |
| 2026-06-24 | $0.96 | -18.91% | $1.32 | $1.32 | $0.82 | 554.90K |
| 2026-06-23 | $1.19 | -0.83% | $1.20 | $1.24 | $1.16 | 13.80K |
| 2026-06-22 | $1.20 | +1.69% | $1.17 | $1.30 | $1.14 | 82.50K |
| 2026-06-18 | $1.18 | +3.51% | $1.17 | $1.23 | $1.15 | 9.80K |
| 2026-06-17 | $1.14 | -0.44% | $1.16 | $1.19 | $1.13 | 21.70K |
| 2026-06-16 | $1.14 | -2.14% | $1.15 | $1.17 | $1.13 | 34.00K |
| 2026-06-15 | $1.17 | -10.00% | $1.30 | $1.30 | $1.06 | 126.00K |
| 2026-06-12 | $1.30 | -0.76% | $1.34 | $1.34 | $1.30 | 6.90K |
| 2026-06-11 | $1.31 | +0.77% | $1.30 | $1.33 | $1.29 | 22.80K |
| 2026-06-10 | $1.30 | +0.78% | $1.30 | $1.35 | $1.28 | 9.30K |
| 2026-06-09 | $1.29 | -3.01% | $1.30 | $1.34 | $1.26 | 16.70K |
| 2026-06-08 | $1.33 | -0.67% | $1.33 | $1.34 | $1.26 | 98.40K |
| 2026-06-05 | $1.34 | +3.00% | $1.27 | $1.36 | $1.27 | 277.10K |
| 2026-06-04 | $1.30 | -0.38% | $1.30 | $1.33 | $1.30 | 16.80K |
| 2026-06-03 | $1.30 | -0.38% | $1.33 | $1.33 | $1.30 | 28.70K |
| 2026-06-02 | $1.31 | -0.76% | $1.31 | $1.37 | $1.31 | 4.20K |
| 2026-06-01 | $1.32 | -1.12% | $1.36 | $1.36 | $1.32 | 23.50K |
| 2026-05-29 | $1.34 | -1.84% | $1.35 | $1.37 | $1.33 | 24.70K |
| 2026-05-28 | $1.36 | 0.00% | $1.39 | $1.39 | $1.35 | 8.30K |
| 2026-05-27 | $1.36 | -0.73% | $1.39 | $1.40 | $1.35 | 17.40K |