Canada markets closed

MoneyHero Limited (MNY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8200-0.1100 (-5.70%)
At close: 04:00PM EDT
1.8600 +0.04 (+2.20%)
After hours: 06:29PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.94002.00001.78001.82001.8200115,100
May 09, 20241.79001.99001.79001.93001.930098,300
May 08, 20241.82001.94001.80701.85001.8500117,000
May 07, 20241.85001.92001.82001.85001.8500150,100
May 06, 20241.94001.97001.83301.85001.8500125,200
May 03, 20241.93002.03901.88001.91001.9100151,200
May 02, 20242.02002.14001.92001.94001.9400305,700
May 01, 20242.05002.11001.90002.00002.0000172,500
Apr 30, 20242.10002.19001.95002.02002.0200333,000
Apr 29, 20242.27002.32801.91002.08002.0800570,600
Apr 26, 20242.40002.68002.10002.32002.32001,523,500
Apr 25, 20241.83002.73001.83002.35002.35007,825,500
Apr 24, 20241.94001.99001.80001.80001.8000172,900
Apr 23, 20241.94002.05301.94001.96001.960088,500
Apr 22, 20242.04002.09901.82001.96001.9600274,100
Apr 19, 20242.08002.21002.03002.05002.0500151,700
Apr 18, 20242.07002.21002.01002.08002.0800406,600
Apr 17, 20242.08002.23002.08002.10002.100096,600
Apr 16, 20242.19002.25902.08002.10002.1000155,400
Apr 15, 20242.18002.37002.12002.17002.1700389,000
Apr 12, 20242.10002.35002.01002.08002.0800456,500
Apr 11, 20242.11002.13002.01002.03002.0300124,400
Apr 10, 20242.08002.21002.02002.04002.0400188,000
Apr 09, 20242.30002.31002.10002.21002.2100217,100
Apr 08, 20242.11002.40002.11002.27002.2700345,600
Apr 05, 20242.25002.25002.05002.18002.1800266,300
Apr 04, 20242.23002.45002.11002.27002.2700644,800
Apr 03, 20242.63002.65002.11002.20002.20001,383,900
Apr 02, 20242.33002.35002.00002.22002.2200749,300
Apr 01, 20241.95002.63001.85002.30002.30004,178,400
Mar 28, 20242.08002.30001.74001.83001.83001,747,100
Mar 27, 20241.82002.24001.82002.05002.05001,223,700
Mar 26, 20242.30002.36901.76401.82001.82002,532,100
Mar 25, 20241.38002.37001.37002.24002.240023,565,200
Mar 22, 20241.38001.40001.30001.37001.370060,100
Mar 21, 20241.38001.39001.33001.38001.380075,200
Mar 20, 20241.35001.42001.28001.36001.3600205,700
Mar 19, 20241.46001.50001.31001.35001.3500141,700
Mar 18, 20241.52001.68001.38001.44001.4400339,300
Mar 15, 20241.66001.76001.60001.60001.6000186,600
Mar 14, 20241.68001.79001.65001.68001.6800166,300
Mar 13, 20241.66001.81901.65001.69001.6900170,200
Mar 12, 20241.70001.80001.70001.77001.7700123,000
Mar 11, 20241.76001.85001.61001.73001.7300257,500
Mar 08, 20241.97002.03101.79001.81501.8150331,700
Mar 07, 20242.07002.25001.95001.98001.9800349,400
Mar 06, 20242.01002.15001.95002.04002.0400190,900
Mar 05, 20242.02002.23001.96402.04002.0400177,000
Mar 04, 20242.31002.31002.00002.05002.0500221,200
Mar 01, 20242.23002.44002.05002.13002.1300521,500
Feb 29, 20241.97002.30001.90002.16002.1600395,000
Feb 28, 20242.15002.15001.81002.04002.0400580,900
Feb 27, 20242.12002.18002.00002.05002.0500397,500
Feb 26, 20242.48002.50002.11002.16002.1600442,000
Feb 23, 20242.19002.90002.09802.46002.46002,109,600
Feb 22, 20242.41002.42002.00002.15002.1500839,300
Feb 21, 20243.00003.00002.00002.57002.57002,728,500
Feb 20, 20243.24003.46002.58003.06003.060015,003,700
Feb 16, 20241.52002.48001.45002.10002.10008,353,700
Feb 15, 20241.67001.71301.30501.45001.4500406,000
Feb 14, 20241.79001.79001.55001.72001.7200284,700
Feb 13, 20241.81001.88701.50001.74001.7400646,900
Feb 12, 20241.88002.10001.70001.77001.77001,130,300
Feb 09, 20241.36002.20001.24001.84001.84005,526,400
Feb 08, 20240.88001.65000.86001.40001.40004,941,300
Feb 07, 20240.91000.92600.85000.88000.880093,900
Feb 06, 20240.93200.96000.90000.91000.910084,400
Feb 05, 20240.99001.01000.91000.93000.930082,900
Feb 02, 20241.04001.11600.97001.02001.020095,100
Feb 01, 20241.09001.09001.01001.06001.060053,300
Jan 31, 20241.03001.07500.98001.02701.0270164,000
Jan 30, 20240.97001.03000.96001.02001.0200104,200
Jan 29, 20241.02001.02000.96000.98000.9800135,300
Jan 26, 20241.00001.06900.99001.00001.000095,000
Jan 25, 20241.09001.09001.00001.00001.0000118,900
Jan 24, 20241.15001.20001.05001.08001.0800133,600
Jan 23, 20241.13001.26001.08501.09001.0900153,000
Jan 22, 20241.31001.39001.22001.23001.230080,500
Jan 19, 20241.13001.39001.07001.34001.3400149,100
Jan 18, 20241.29001.29001.09501.17001.170086,300
Jan 17, 20241.09001.26001.09001.22001.220076,000
Jan 16, 20241.28001.32501.15001.17001.170044,300
Jan 12, 20241.26001.38001.26001.33001.330048,300
Jan 11, 20241.48001.48001.28001.34001.3400117,000
Jan 10, 20241.48001.48001.32001.43001.430052,000
Jan 09, 20241.39001.45001.27001.44001.440062,600
Jan 08, 20241.38001.50001.33001.40001.4000103,300
Jan 05, 20241.45001.53001.38001.41001.410052,100
Jan 04, 20241.45001.63801.42001.42001.420070,800
Jan 03, 20241.60001.66801.42001.42001.420054,200
Jan 02, 20241.66001.70001.60001.60001.600079,400
Dec 29, 20231.71001.77001.50001.72001.7200153,800
Dec 28, 20231.80001.81001.70001.77001.770068,200
Dec 27, 20231.77001.86001.72001.81001.8100107,700
Dec 26, 20231.63001.85001.51101.76001.7600147,300
Dec 22, 20231.61001.67901.60001.63001.630099,000
Dec 21, 20231.62001.71001.61001.63001.630074,900
Dec 20, 20231.66001.80001.64101.65001.650091,700
Dec 19, 20231.76001.92001.69001.69001.6900209,700
Dec 18, 20231.86001.87901.61001.63001.6300252,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...