-
5 DAY PERFORMANCE
+4.17% -
1 MONTH PERFORMANCE
-40.00% -
3 MONTH PERFORMANCE
-61.83% -
6 MONTH PERFORMANCE
-75.21% -
YEAR-TO-DATE PERFORMANCE
-57.20%
MoneyHero Limited Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.03 | $0.03 (-0.31%) | $0.04 | $0.03 | 15,630 | $44.82 M |
| 09/26/2024 | $0.03 | $0.03 (0.58%) | $0.04 | $0.03 | 19,800 | $45.63 M |
| 09/25/2024 | $0.03 | $0.03 (-0.66%) | $0.03 | $0.03 | 65,568 | $46.45 M |
| 09/24/2024 | $0.03 | $0.04 (35.86%) | $0.04 | $0.03 | 5,523 | $47.26 M |
| 09/23/2024 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 2,006 | $46.04 M |
| 09/20/2024 | $0.03 | $0.03 (-1%) | $0.03 | $0.03 | 1,078 | $46.04 M |
| 09/19/2024 | $0.04 | $0.03 (-25.31%) | $0.04 | $0.03 | 6,775 | $47.67 M |
| 09/18/2024 | $0.05 | $0.04 (-17.72%) | $0.05 | $0.04 | 1,600 | $55.00 M |
| 09/17/2024 | $0.03 | $0.03 (-2.67%) | $0.03 | $0.03 | 6,000 | $45.63 M |
| 09/16/2024 | $0.03 | $0.04 (25%) | $0.04 | $0.03 | 1,275 | $46.29 M |
| 09/13/2024 | $0.03 | $0.04 (21.59%) | $0.04 | $0.03 | 2,400 | $47.16 M |
| 09/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $47.16 M |
| 09/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $46.72 M |
| 09/10/2024 | $0.03 | $0.03 (4.17%) | $0.04 | $0.03 | 77,108 | $43.67 M |
| 09/09/2024 | $0.03 | $0.05 (72.3%) | $0.05 | $0.03 | 600 | $45.41 M |
| 09/06/2024 | $0.04 | $0.03 (-25%) | $0.04 | $0.03 | 125,476 | $47.16 M |
| 09/05/2024 | $0.04 | $0.04 (3%) | $0.04 | $0.04 | 10,025 | $51.53 M |
| 09/04/2024 | $0.05 | $0.04 (-13.04%) | $0.05 | $0.04 | 3,913 | $51.96 M |
| 09/03/2024 | $0.07 | $0.04 (-41.5%) | $0.07 | $0.04 | 2,457 | $50.22 M |
| 08/30/2024 | $0.05 | $0.06 (6.24%) | $0.08 | $0.04 | 131,026 | $55.02 M |
| 08/29/2024 | $0.05 | $0.05 (-4.58%) | $0.05 | $0.05 | 41,328 | $49.78 M |
| 08/28/2024 | $0.05 | $0.05 (-0.4%) | $0.05 | $0.05 | 102,390 | $49.78 M |
| 08/27/2024 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 5,589 | $50.65 M |
| 08/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 6,434 | $52.84 M |
| 08/23/2024 | $0.06 | $0.05 (-8.73%) | $0.06 | $0.05 | 2,992 | $55.02 M |
| 08/22/2024 | $0.05 | $0.05 (7.3%) | $0.05 | $0.05 | 8,487 | $54.58 M |
| 08/21/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 1,966 | $55.46 M |
| 08/20/2024 | $0.05 | $0.05 (-1.56%) | $0.05 | $0.05 | 45,950 | $54.58 M |
| 08/19/2024 | $0.05 | $0.05 (0.99%) | $0.07 | $0.05 | 17,311 | $55.89 M |
| 08/16/2024 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 48,036 | $56.77 M |
| 08/15/2024 | $0.07 | $0.06 (-17.24%) | $0.07 | $0.05 | 230,732 | $55.89 M |
| 08/14/2024 | $0.07 | $0.07 (-2.69%) | $0.07 | $0.07 | 5,445 | $51.53 M |
| 08/13/2024 | $0.07 | $0.07 (-4.48%) | $0.07 | $0.07 | 1,890 | $53.71 M |
| 08/12/2024 | $0.07 | $0.07 (11.81%) | $0.07 | $0.07 | 788 | $54.15 M |
| 08/09/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $55.46 M |
| 08/08/2024 | $0.07 | $0.07 (7.37%) | $0.07 | $0.07 | 1,883 | $58.08 M |
| 08/07/2024 | $0.07 | $0.07 (-6.73%) | $0.07 | $0.07 | 1,681 | $59.39 M |
| 08/06/2024 | $0.07 | $0.07 (11.85%) | $0.07 | $0.07 | 1,470 | $61.13 M |
| 08/05/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $60.26 M |
| 08/02/2024 | $0.08 | $0.07 (-15.5%) | $0.08 | $0.07 | 157,280 | $63.32 M |
| 08/01/2024 | $0.08 | $0.08 (-0.12%) | $0.08 | $0.08 | 2,204 | $66.37 M |
| 07/31/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $68.99 M |
| 07/30/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $66.81 M |
| 07/29/2024 | $0.08 | $0.08 (-3.61%) | $0.08 | $0.08 | 32,595 | $71.61 M |
| 07/26/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 46,697 | $68.99 M |
| 07/25/2024 | $0.08 | $0.08 (-0.13%) | $0.08 | $0.08 | 400 | $70.30 M |
| 07/24/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $69.87 M |
| 07/23/2024 | $0.08 | $0.08 (-0.12%) | $0.08 | $0.08 | 17,477 | $70.74 M |
| 07/22/2024 | $0.08 | $0.08 (0.13%) | $0.08 | $0.08 | 2,133 | $71.61 M |
| 07/19/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $73.80 M |
| 07/18/2024 | $0.08 | $0.09 (6.25%) | $0.09 | $0.08 | 2,079 | $76.33 M |
| 07/17/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 29,239 | $77.29 M |
| 07/16/2024 | $0.08 | $0.08 (0.48%) | $0.09 | $0.08 | 400 | $78.60 M |
| 07/15/2024 | $0.07 | $0.07 (-0.62%) | $0.07 | $0.07 | 6,922 | $78.60 M |
| 07/12/2024 | $0.08 | $0.08 (-5%) | $0.08 | $0.07 | 20,173 | $80.31 M |
| 07/11/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $79.47 M |
| 07/10/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $78.60 M |
| 07/09/2024 | $0.07 | $0.08 (7.8%) | $0.08 | $0.07 | 1,106 | $78.16 M |
| 07/08/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $80.78 M |
| 07/05/2024 | $0.07 | $0.07 (-0.97%) | $0.07 | $0.07 | 690 | $80.57 M |
| 07/03/2024 | $0.09 | $0.07 (-18.74%) | $0.09 | $0.07 | 3,200 | $81.22 M |
| 07/02/2024 | $0.10 | $0.09 (-12.5%) | $0.10 | $0.09 | 732 | $82.53 M |
| 07/01/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 800 | $80.78 M |
| 06/28/2024 | $0.08 | $0.08 (3.69%) | $0.08 | $0.07 | 4,982 | $82.53 M |