MoneyHero Limited (MNY) Historical Prices

Time Period

Events

MNY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.54	0.55	0.54	0.54	0.54	-2.00%	9,462	0.38
Oct 29, 2026	0.55	0.56	0.54	0.55	0.55	-2.30%	8,946	0.35
Oct 28, 2026	0.54	0.58	0.54	0.56	0.56	+2.55%	16,423	0.65
Oct 27, 2026	0.54	0.55	0.54	0.55	0.55	-1.61%	28,542	1.15
Oct 26, 2026	0.55	0.56	0.55	0.56	0.56	-0.18%	13,787	0.56
Oct 23, 2026	0.60	0.60	0.55	0.56	0.56	-1.75%	17,712	0.72
Oct 22, 2026	0.51	0.58	0.51	0.57	0.57	+8.57%	25,324	1.04
Oct 21, 2026	0.49	0.60	0.49	0.53	0.53	+7.36%	31,917	1.34
Oct 20, 2026	0.61	0.61	0.38	0.49	0.49	-19.84%	271,550	13.84
Oct 19, 2026	0.61	0.66	0.61	0.61	0.61	-0.33%	21,710	1.12
Oct 16, 2026	0.62	0.65	0.61	0.61	0.61	-1.29%	9,461	0.47
Oct 15, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	29,530	1.48
Oct 14, 2026	0.64	0.65	0.63	0.63	0.63	-1.25%	13,346	0.67
Oct 13, 2026	0.65	0.66	0.64	0.64	0.64	-4.63%	26,805	1.38
Oct 12, 2026	0.65	0.67	0.65	0.67	0.67	+1.36%	11,747	0.61
Oct 09, 2026	0.65	0.66	0.65	0.66	0.66	+0.00%	5,941	0.30
Oct 08, 2026	0.66	0.66	0.65	0.66	0.66	+0.00%	8,757	0.44
Oct 07, 2026	0.66	0.67	0.66	0.66	0.66	-1.49%	5,505	0.28
Oct 06, 2026	0.67	0.68	0.66	0.67	0.67	+0.15%	14,427	0.73
Oct 05, 2026	0.67	0.68	0.66	0.67	0.67	-0.30%	13,434	0.68
Oct 02, 2026	0.67	0.69	0.67	0.67	0.67	-4.14%	11,800	0.59
Oct 01, 2026	0.70	0.72	0.70	0.70	0.70	+0.00%	16,461	0.79
Sep 30, 2026	0.71	0.72	0.70	0.70	0.70	-3.05%	16,812	0.82
Sep 29, 2026	0.69	0.73	0.69	0.72	0.72	+6.96%	56,714	2.71
Sep 28, 2026	0.67	0.71	0.67	0.68	0.68	+0.30%	24,653	1.19
Sep 25, 2026	0.68	0.69	0.67	0.67	0.67	-3.03%	12,180	0.58
Sep 24, 2026	0.78	0.78	0.68	0.69	0.69	-2.12%	24,100	1.05
Sep 23, 2026	0.70	0.72	0.70	0.71	0.71	+0.57%	19,956	0.82
Sep 22, 2026	0.66	0.74	0.66	0.71	0.71	+2.17%	42,884	1.74
Sep 21, 2026	0.75	0.77	0.60	0.69	0.69	-6.76%	127,432	4.05
Sep 18, 2026	0.77	0.77	0.74	0.74	0.74	-4.15%	95,406	3.16
Sep 17, 2026	0.77	0.80	0.77	0.77	0.77	-1.78%	23,778	0.76
Sep 16, 2026	0.78	0.81	0.77	0.79	0.79	+0.51%	48,760	1.60
Sep 15, 2026	0.77	0.80	0.77	0.78	0.78	+1.56%	24,181	0.79
Sep 14, 2026	0.76	0.82	0.76	0.77	0.77	+1.32%	31,817	1.04
Sep 11, 2026	0.77	0.78	0.75	0.76	0.76	-9.52%	123,046	4.03
Sep 10, 2026	0.84	0.86	0.84	0.84	0.84	+0.00%	19,707	0.65
Sep 09, 2026	0.87	0.88	0.84	0.84	0.84	-3.45%	12,780	0.42
Sep 08, 2026	0.85	0.91	0.85	0.87	0.87	+1.16%	6,262	0.21
Sep 07, 2026	0.88	0.91	0.84	0.86	0.86	+0.00%	0	0.00
Sep 04, 2026	0.88	0.91	0.84	0.86	0.86	+0.47%	16,597	0.52
Sep 03, 2026	0.86	0.88	0.85	0.86	0.86	+0.71%	3,997	0.11
Sep 02, 2026	0.85	0.86	0.85	0.85	0.85	+0.00%	8,846	0.24
Sep 01, 2026	0.85	0.86	0.85	0.85	0.85	-2.19%	1,724	0.05
Aug 31, 2026	0.86	0.88	0.86	0.87	0.87	-2.25%	4,617	0.12
Aug 28, 2026	0.84	0.89	0.84	0.89	0.89	+4.10%	18,299	0.49
Aug 27, 2026	0.86	0.87	0.84	0.85	0.85	-0.70%	19,530	0.53
Aug 26, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	8,981	0.24
Aug 25, 2026	0.88	0.89	0.87	0.87	0.87	-2.14%	2,411	0.06
Aug 24, 2026	0.88	0.89	0.88	0.89	0.89	-0.11%	25,532	0.69

MoneyHero Limited historical prices

MoneyHero Limited (MNY) Historical Prices

Become an Expert with TipRanks Premium