MoneyHero Limited Class A... (MNY)
0.78
0.00 (0.00%)
At close: Mar 28, 2025, 3:56 PM
0.75
-3.21%
After-hours: Mar 28, 2025, 05:38 PM EDT
MNY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.01 | 1.28% | 37,640 |
| Mar 27, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | -0.01 | -1.27% | 18,100 |
| Mar 26, 2025 | 0.81 | 0.81 | 0.76 | 0.79 | -0.01 | -1.25% | 12,547 |
| Mar 25, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | -0.04 | -4.76% | 10,800 |
| Mar 24, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.04 | 5.00% | 22,346 |
| Mar 21, 2025 | 0.80 | 0.83 | 0.80 | 0.80 | 0.00 | 0.00% | 20,938 |
| Mar 20, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | -0.03 | -3.61% | 28,300 |
| Mar 19, 2025 | 0.73 | 0.83 | 0.72 | 0.83 | 0.08 | 10.67% | 65,365 |
| Mar 18, 2025 | 0.70 | 0.78 | 0.70 | 0.75 | 0.06 | 8.70% | 39,346 |
| Mar 17, 2025 | 0.72 | 0.75 | 0.65 | 0.69 | -0.03 | -4.17% | 133,923 |
| Mar 14, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | -0.01 | -1.37% | 26,000 |
| Mar 13, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | -0.04 | -5.19% | 41,600 |
| Mar 12, 2025 | 0.78 | 0.81 | 0.76 | 0.77 | -0.02 | -2.53% | 31,217 |
| Mar 11, 2025 | 0.80 | 0.84 | 0.78 | 0.79 | -0.04 | -4.82% | 25,297 |
| Mar 10, 2025 | 0.84 | 0.91 | 0.76 | 0.83 | -0.04 | -4.60% | 98,700 |
| Mar 7, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.03 | 3.57% | 15,300 |
| Mar 6, 2025 | 0.86 | 0.88 | 0.84 | 0.84 | -0.03 | -3.45% | 25,948 |
| Mar 5, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.04 | 4.82% | 22,000 |
| Mar 4, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | -0.03 | -3.49% | 41,141 |
| Mar 3, 2025 | 0.88 | 0.91 | 0.83 | 0.86 | -0.01 | -1.15% | 137,529 |
| Feb 28, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | -0.01 | -1.14% | 31,100 |
| Feb 27, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | -0.04 | -4.35% | 33,200 |
| Feb 26, 2025 | 0.88 | 0.93 | 0.86 | 0.92 | 0.01 | 1.10% | 96,108 |
| Feb 25, 2025 | 0.91 | 0.96 | 0.88 | 0.91 | -0.02 | -2.15% | 135,620 |
| Feb 24, 2025 | 0.96 | 0.97 | 0.90 | 0.93 | -0.06 | -6.06% | 195,000 |
| Feb 21, 2025 | 1.00 | 1.01 | 0.94 | 0.99 | 0.01 | 1.02% | 86,105 |
| Feb 20, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | -0.04 | -3.92% | 217,428 |
| Feb 19, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | -0.01 | -0.97% | 67,400 |
| Feb 18, 2025 | 1.00 | 1.05 | 0.95 | 1.03 | 0.01 | 0.98% | 90,715 |
| Feb 14, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 0.01 | 0.99% | 35,723 |
| Feb 13, 2025 | 1.02 | 1.04 | 0.95 | 1.01 | -0.01 | -0.98% | 110,300 |
| Feb 12, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 0.00 | 0.00% | 11,402 |
| Feb 11, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 0.02 | 2.00% | 65,902 |
| Feb 10, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | -0.03 | -2.91% | 43,944 |
| Feb 7, 2025 | 1.06 | 1.08 | 1.02 | 1.03 | -0.05 | -4.63% | 37,612 |
| Feb 6, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 0.02 | 1.89% | 50,200 |
| Feb 5, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | -0.01 | -0.93% | 23,000 |
| Feb 4, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | -0.03 | -2.73% | 47,931 |
| Feb 3, 2025 | 1.09 | 1.14 | 1.06 | 1.10 | -0.01 | -0.90% | 118,000 |
| Jan 31, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 0.03 | 2.78% | 22,000 |
| Jan 30, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | -0.03 | -2.70% | 11,600 |
| Jan 29, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 0.01 | 0.91% | 31,000 |
| Jan 28, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 0.01 | 0.92% | 12,622 |
| Jan 27, 2025 | 1.09 | 1.14 | 1.08 | 1.09 | -0.01 | -0.91% | 33,645 |
| Jan 24, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 0.01 | 0.92% | 24,800 |
| Jan 23, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | -0.02 | -1.80% | 2,621 |
| Jan 22, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 0.01 | 0.91% | 36,627 |
| Jan 21, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | -0.01 | -0.90% | 26,610 |
| Jan 17, 2025 | 1.12 | 1.12 | 1.06 | 1.11 | 0.03 | 2.78% | 24,500 |
| Jan 16, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | -0.01 | -0.92% | 34,300 |