-
5 DAY PERFORMANCE
-4.42% -
1 MONTH PERFORMANCE
-5.26% -
3 MONTH PERFORMANCE
-42.86% -
6 MONTH PERFORMANCE
-40.98% -
YEAR-TO-DATE PERFORMANCE
-37.21%
MoneyHero Limited Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.08 | 99,535 | $44.82 M |
| 09/26/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 61,900 | $45.63 M |
| 09/25/2024 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.12 | 63,000 | $46.45 M |
| 09/24/2024 | $1.15 | $1.16 (0.87%) | $1.18 | $1.13 | 75,422 | $47.26 M |
| 09/23/2024 | $1.11 | $1.13 (1.8%) | $1.14 | $1.10 | 103,204 | $46.04 M |
| 09/20/2024 | $1.12 | $1.13 (0.89%) | $1.23 | $1.10 | 296,200 | $46.04 M |
| 09/19/2024 | $1.47 | $1.17 (-20.41%) | $1.47 | $1.07 | 836,523 | $47.67 M |
| 09/18/2024 | $1.15 | $1.35 (17.39%) | $1.49 | $1.12 | 2.01 M | $55.00 M |
| 09/17/2024 | $1.04 | $1.12 (7.69%) | $1.13 | $1.04 | 228,828 | $45.63 M |
| 09/16/2024 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.05 | 161,400 | $46.29 M |
| 09/13/2024 | $1.07 | $1.08 (0.93%) | $1.11 | $1.03 | 159,351 | $47.16 M |
| 09/12/2024 | $1.07 | $1.08 (0.93%) | $1.09 | $1.04 | 192,236 | $47.16 M |
| 09/11/2024 | $0.98 | $1.07 (8.99%) | $1.08 | $0.98 | 122,539 | $46.72 M |
| 09/10/2024 | $1.04 | $1.00 (-3.85%) | $1.06 | $0.99 | 311,327 | $43.67 M |
| 09/09/2024 | $1.08 | $1.04 (-3.7%) | $1.11 | $1.00 | 245,300 | $45.41 M |
| 09/06/2024 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.06 | 241,438 | $47.16 M |
| 09/05/2024 | $1.15 | $1.18 (2.61%) | $1.20 | $1.11 | 171,447 | $51.53 M |
| 09/04/2024 | $1.17 | $1.19 (1.71%) | $1.20 | $1.12 | 415,055 | $51.96 M |
| 09/03/2024 | $1.15 | $1.15 (0%) | $1.28 | $1.15 | 435,100 | $50.22 M |
| 08/30/2024 | $1.18 | $1.26 (6.78%) | $1.65 | $1.17 | 7.63 M | $55.02 M |
| 08/29/2024 | $1.12 | $1.14 (1.79%) | $1.20 | $1.10 | 37,411 | $49.78 M |
| 08/28/2024 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.10 | 57,023 | $49.78 M |
| 08/27/2024 | $1.21 | $1.16 (-4.13%) | $1.24 | $1.12 | 56,821 | $50.65 M |
| 08/26/2024 | $1.24 | $1.21 (-2.42%) | $1.28 | $1.20 | 65,800 | $52.84 M |
| 08/23/2024 | $1.25 | $1.26 (0.8%) | $1.29 | $1.24 | 59,600 | $55.02 M |
| 08/22/2024 | $1.28 | $1.25 (-2.34%) | $1.30 | $1.23 | 57,700 | $54.58 M |
| 08/21/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.25 | 19,700 | $55.46 M |
| 08/20/2024 | $1.25 | $1.25 (0%) | $1.31 | $1.24 | 51,814 | $54.58 M |
| 08/19/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.24 | 48,100 | $55.89 M |
| 08/16/2024 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.22 | 118,500 | $56.77 M |
| 08/15/2024 | $1.22 | $1.28 (4.92%) | $1.42 | $1.20 | 159,543 | $55.89 M |
| 08/14/2024 | $1.25 | $1.18 (-5.6%) | $1.30 | $1.18 | 73,800 | $51.53 M |
| 08/13/2024 | $1.23 | $1.23 (0%) | $1.32 | $1.18 | 79,435 | $53.71 M |
| 08/12/2024 | $1.26 | $1.24 (-1.59%) | $1.38 | $1.24 | 46,503 | $54.15 M |
| 08/09/2024 | $1.34 | $1.27 (-5.22%) | $1.36 | $1.25 | 30,740 | $55.46 M |
| 08/08/2024 | $1.38 | $1.33 (-3.62%) | $1.42 | $1.33 | 27,300 | $58.08 M |
| 08/07/2024 | $1.36 | $1.36 (0%) | $1.40 | $1.36 | 23,726 | $59.39 M |
| 08/06/2024 | $1.38 | $1.40 (1.45%) | $1.43 | $1.38 | 16,300 | $61.13 M |
| 08/05/2024 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.32 | 44,541 | $60.26 M |
| 08/02/2024 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.36 | 46,200 | $63.32 M |
| 08/01/2024 | $1.59 | $1.52 (-4.4%) | $1.60 | $1.48 | 45,544 | $66.37 M |
| 07/31/2024 | $1.52 | $1.58 (3.95%) | $1.60 | $1.51 | 45,200 | $68.99 M |
| 07/30/2024 | $1.61 | $1.53 (-4.97%) | $1.63 | $1.53 | 23,026 | $66.81 M |
| 07/29/2024 | $1.64 | $1.64 (0%) | $1.64 | $1.52 | 55,551 | $71.61 M |
| 07/26/2024 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.58 | 17,000 | $68.99 M |
| 07/25/2024 | $1.60 | $1.61 (0.63%) | $1.70 | $1.57 | 97,902 | $70.30 M |
| 07/24/2024 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.55 | 58,500 | $69.87 M |
| 07/23/2024 | $1.69 | $1.62 (-4.14%) | $1.70 | $1.58 | 40,400 | $70.74 M |
| 07/22/2024 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.62 | 53,296 | $71.61 M |
| 07/19/2024 | $1.74 | $1.69 (-2.87%) | $1.75 | $1.66 | 89,785 | $73.80 M |
| 07/18/2024 | $1.75 | $1.75 (0%) | $1.81 | $1.70 | 64,573 | $76.33 M |
| 07/17/2024 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.75 | 59,635 | $77.29 M |
| 07/16/2024 | $1.78 | $1.80 (1.12%) | $1.85 | $1.77 | 67,813 | $78.60 M |
| 07/15/2024 | $1.80 | $1.80 (0%) | $1.80 | $1.75 | 225,706 | $78.60 M |
| 07/12/2024 | $1.83 | $1.84 (0.55%) | $1.86 | $1.75 | 74,101 | $80.31 M |
| 07/11/2024 | $1.78 | $1.82 (2.25%) | $1.85 | $1.76 | 98,736 | $79.47 M |
| 07/10/2024 | $1.78 | $1.80 (1.12%) | $1.86 | $1.78 | 34,284 | $78.60 M |
| 07/09/2024 | $1.80 | $1.79 (-0.56%) | $1.84 | $1.78 | 100,406 | $78.16 M |
| 07/08/2024 | $1.86 | $1.85 (-0.54%) | $1.88 | $1.82 | 21,225 | $80.78 M |
| 07/05/2024 | $1.85 | $1.85 (0%) | $1.90 | $1.82 | 60,498 | $80.57 M |
| 07/03/2024 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.85 | 23,201 | $81.22 M |
| 07/02/2024 | $1.89 | $1.89 (0%) | $1.93 | $1.83 | 23,679 | $82.53 M |
| 07/01/2024 | $1.88 | $1.85 (-1.6%) | $1.95 | $1.85 | 18,612 | $80.78 M |
| 06/28/2024 | $1.85 | $1.89 (2.16%) | $1.95 | $1.85 | 103,986 | $82.53 M |