UK markets close in 3 hours 35 minutes

MoneyHero Limited (MNY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.2500+0.1500 (+7.14%)
At close: 04:00PM EDT
2.2110 -0.04 (-1.73%)
Pre-market: 07:33AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20242.16002.75002.07002.25002.25001,831,300
17 Jun 20241.99002.11001.99002.10002.100059,900
14 Jun 20242.05002.12402.00002.01002.010036,500
13 Jun 20242.10002.16002.05002.09002.090026,500
12 Jun 20242.00002.10002.00002.05002.050045,500
11 Jun 20242.03002.05001.98002.05002.050028,100
10 Jun 20242.02002.11001.99002.03002.030050,000
07 Jun 20242.10002.10001.97002.05002.0500141,000
06 Jun 20242.19002.20002.08002.09002.090073,300
05 Jun 20242.10002.10602.03002.09002.090086,600
04 Jun 20242.06002.15502.06002.10002.100048,500
03 Jun 20242.05002.13002.05002.06002.060076,400
31 May 20242.05002.14002.02002.07002.070043,300
30 May 20242.02002.12002.01002.06002.060052,000
29 May 20242.00002.12002.00002.06002.0600120,300
28 May 20242.14002.18002.01002.01002.0100122,100
24 May 20242.16002.25002.15002.16002.160071,300
23 May 20242.12002.23002.12002.21002.2100118,100
22 May 20242.14002.26002.14002.21002.2100135,800
21 May 20242.19002.27302.15102.22002.2200154,200
20 May 20242.16002.38002.15002.19002.1900449,000
17 May 20242.04002.25002.00002.16002.1600525,000
16 May 20241.88002.02701.88001.99001.9900125,100
15 May 20241.97002.02901.91001.94001.9400120,100
14 May 20241.95002.04001.90002.01002.0100203,400
13 May 20241.85001.97001.85001.96001.9600120,200
10 May 20241.94002.00001.78001.82001.8200115,100
09 May 20241.79001.99001.79001.93001.930098,300
08 May 20241.82001.94001.80701.85001.8500117,000
07 May 20241.85001.92001.82001.85001.8500150,100
06 May 20241.94001.97001.83301.85001.8500125,200
03 May 20241.93002.03901.88001.91001.9100151,200
02 May 20242.02002.14001.92001.94001.9400305,700
01 May 20242.05002.11001.90002.00002.0000172,500
30 Apr 20242.10002.19001.95002.02002.0200333,000
29 Apr 20242.27002.32801.91002.08002.0800570,600
26 Apr 20242.40002.68002.10002.32002.32001,523,500
25 Apr 20241.83002.73001.83002.35002.35007,825,500
24 Apr 20241.94001.99001.80001.80001.8000172,900
23 Apr 20241.94002.05301.94001.96001.960088,500
22 Apr 20242.04002.09901.82001.96001.9600274,100
19 Apr 20242.08002.21002.03002.05002.0500151,700
18 Apr 20242.07002.21002.01002.08002.0800406,600
17 Apr 20242.08002.23002.08002.10002.100096,600
16 Apr 20242.19002.25902.08002.10002.1000155,400
15 Apr 20242.18002.37002.12002.17002.1700389,000
12 Apr 20242.10002.35002.01002.08002.0800456,500
11 Apr 20242.11002.13002.01002.03002.0300124,400
10 Apr 20242.08002.21002.02002.04002.0400188,000
09 Apr 20242.30002.31002.10002.21002.2100217,100
08 Apr 20242.11002.40002.11002.27002.2700345,600
05 Apr 20242.25002.25002.05002.18002.1800266,300
04 Apr 20242.23002.45002.11002.27002.2700644,800
03 Apr 20242.63002.65002.11002.20002.20001,383,900
02 Apr 20242.33002.35002.00002.22002.2200749,300
01 Apr 20241.95002.63001.85002.30002.30004,178,400
28 Mar 20242.08002.30001.74001.83001.83001,747,100
27 Mar 20241.82002.24001.82002.05002.05001,223,700
26 Mar 20242.30002.36901.76401.82001.82002,532,100
25 Mar 20241.38002.37001.37002.24002.240023,565,200
22 Mar 20241.38001.40001.30001.37001.370060,100
21 Mar 20241.38001.39001.33001.38001.380075,200
20 Mar 20241.35001.42001.28001.36001.3600205,700
19 Mar 20241.46001.50001.31001.35001.3500141,700
18 Mar 20241.52001.68001.38001.44001.4400339,300
15 Mar 20241.66001.76001.60001.60001.6000186,600
14 Mar 20241.68001.79001.65001.68001.6800166,300
13 Mar 20241.66001.81901.65001.69001.6900170,200
12 Mar 20241.70001.80001.70001.77001.7700123,000
11 Mar 20241.76001.85001.61001.73001.7300257,500
08 Mar 20241.97002.03101.79001.81501.8150331,700
07 Mar 20242.07002.25001.95001.98001.9800349,400
06 Mar 20242.01002.15001.95002.04002.0400190,900
05 Mar 20242.02002.23001.96402.04002.0400177,000
04 Mar 20242.31002.31002.00002.05002.0500221,200
01 Mar 20242.23002.44002.05002.13002.1300521,500
29 Feb 20241.97002.30001.90002.16002.1600395,000
28 Feb 20242.15002.15001.81002.04002.0400580,900
27 Feb 20242.12002.18002.00002.05002.0500397,500
26 Feb 20242.48002.50002.11002.16002.1600442,000
23 Feb 20242.19002.90002.09802.46002.46002,109,600
22 Feb 20242.41002.42002.00002.15002.1500839,300
21 Feb 20243.00003.00002.00002.57002.57002,728,500
20 Feb 20243.24003.46002.58003.06003.060015,003,700
16 Feb 20241.52002.48001.45002.10002.10008,353,700
15 Feb 20241.67001.71301.30501.45001.4500406,000
14 Feb 20241.79001.79001.55001.72001.7200284,700
13 Feb 20241.81001.88701.50001.74001.7400646,900
12 Feb 20241.88002.10001.70001.77001.77001,130,300
09 Feb 20241.36002.20001.24001.84001.84005,526,400
08 Feb 20240.88001.65000.86001.40001.40004,941,300
07 Feb 20240.91000.92600.85000.88000.880093,900
06 Feb 20240.93200.96000.90000.91000.910084,400
05 Feb 20240.99001.01000.91000.93000.930082,900
02 Feb 20241.04001.11600.97001.02001.020095,100
01 Feb 20241.09001.09001.01001.06001.060053,300
31 Jan 20241.03001.07500.98001.02701.0270164,000
30 Jan 20240.97001.03000.96001.02001.0200104,200
29 Jan 20241.02001.02000.96000.98000.9800135,300
26 Jan 20241.00001.06900.99001.00001.000095,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...