Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MoneyHero Limited - Class A Ordinary Shares (NQ: MNY )

2.210 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 2.140 2.260 2.140 2.210 135,763 -0.01(-0.45%)
May 21, 2024 2.190 2.272 2.151 2.220 154,217 +0.03(+1.37%)
May 20, 2024 2.160 2.380 2.150 2.190 448,421 +0.03(+1.39%)
May 17, 2024 2.040 2.250 2.000 2.160 525,032 +0.17(+8.54%)
May 16, 2024 1.880 2.027 1.880 1.990 125,055 +0.05(+2.58%)
May 15, 2024 1.970 2.029 1.910 1.940 120,125 -0.07(-3.48%)
May 14, 2024 1.950 2.040 1.900 2.010 203,433 +0.05(+2.55%)
May 13, 2024 1.850 1.970 1.850 1.960 120,209 +0.14(+7.69%)
May 10, 2024 1.940 2.000 1.780 1.820 115,076 -0.11(-5.70%)
May 09, 2024 1.790 1.990 1.790 1.930 98,521 +0.08(+4.32%)
May 08, 2024 1.820 1.940 1.807 1.850 117,052 +0.00(+0.00%)
May 07, 2024 1.850 1.920 1.820 1.850 150,189 +0.00(+0.00%)
May 06, 2024 1.940 1.970 1.833 1.850 125,172 -0.06(-3.14%)
May 03, 2024 1.930 2.039 1.880 1.910 151,222 -0.03(-1.55%)
May 02, 2024 2.020 2.140 1.920 1.940 305,702 -0.06(-3.00%)
May 01, 2024 2.050 2.110 1.900 2.000 172,502 -0.02(-0.99%)
Apr 30, 2024 2.100 2.190 1.950 2.020 332,082 -0.06(-2.88%)
Apr 29, 2024 2.270 2.328 1.910 2.080 570,609 -0.24(-10.34%)
Apr 26, 2024 2.400 2.680 2.100 2.320 1,523,507 -0.03(-1.28%)
Apr 25, 2024 1.830 2.730 1.830 2.350 7,822,183 +0.55(+30.56%)
Apr 24, 2024 1.940 1.990 1.800 1.800 172,915 -0.16(-8.16%)
Apr 23, 2024 1.940 2.053 1.940 1.960 88,558 +0.00(+0.00%)
Apr 22, 2024 2.040 2.099 1.820 1.960 274,141 -0.09(-4.39%)
Apr 19, 2024 2.080 2.210 2.030 2.050 151,703 -0.03(-1.44%)
Apr 18, 2024 2.070 2.210 2.010 2.080 406,649 -0.02(-0.95%)
Apr 17, 2024 2.080 2.230 2.080 2.100 96,624 +0.00(+0.00%)
Apr 16, 2024 2.190 2.259 2.080 2.100 155,444 -0.07(-3.23%)
Apr 15, 2024 2.180 2.370 2.120 2.170 388,978 +0.09(+4.33%)
Apr 12, 2024 2.100 2.350 2.010 2.080 457,477 +0.05(+2.46%)
Apr 11, 2024 2.110 2.130 2.010 2.030 124,535 -0.01(-0.49%)
Apr 10, 2024 2.080 2.210 2.020 2.040 187,970 -0.17(-7.69%)
Apr 09, 2024 2.300 2.310 2.100 2.210 217,068 -0.06(-2.64%)
Apr 08, 2024 2.110 2.400 2.110 2.270 345,647 +0.09(+4.13%)
Apr 05, 2024 2.250 2.250 2.050 2.180 266,942 -0.09(-3.96%)
Apr 04, 2024 2.230 2.450 2.110 2.270 644,652 +0.07(+3.18%)
Apr 03, 2024 2.630 2.650 2.110 2.200 1,383,903 -0.02(-0.90%)
Apr 02, 2024 2.330 2.350 2.000 2.220 749,176 -0.08(-3.48%)
Apr 01, 2024 1.950 2.630 1.850 2.300 4,177,034 +0.47(+25.68%)
Mar 28, 2024 2.080 1.840 1.820 1.830 1,747,120 -0.22(-10.73%)
Mar 27, 2024 1.820 2.240 1.820 2.050 1,223,576 +0.23(+12.64%)
Mar 26, 2024 2.300 2.369 1.764 1.820 2,529,730 -0.42(-18.75%)
Mar 25, 2024 1.380 2.370 1.370 2.240 23,499,260 +0.87(+63.50%)
Mar 22, 2024 1.380 1.400 1.300 1.370 60,088 -0.01(-0.72%)
Mar 21, 2024 1.380 1.390 1.330 1.380 75,248 +0.02(+1.47%)
Mar 20, 2024 1.350 1.420 1.280 1.360 205,660 +0.01(+0.74%)
Mar 19, 2024 1.460 1.500 1.310 1.350 141,660 -0.09(-6.25%)
Mar 18, 2024 1.520 1.680 1.380 1.440 339,292 -0.16(-10.00%)
Mar 15, 2024 1.660 1.760 1.600 1.600 187,782 -0.08(-4.76%)
Mar 14, 2024 1.680 1.790 1.650 1.680 166,352 -0.01(-0.59%)
Mar 13, 2024 1.660 1.819 1.650 1.690 170,157 -0.08(-4.52%)
Mar 12, 2024 1.700 1.800 1.700 1.770 123,064 +0.04(+2.31%)
Mar 11, 2024 1.760 1.850 1.610 1.730 257,493 -0.08(-4.68%)
Mar 08, 2024 1.970 2.031 1.790 1.815 331,827 -0.17(-8.33%)
Mar 07, 2024 2.070 2.250 1.950 1.980 349,458 -0.06(-2.94%)
Mar 06, 2024 2.010 2.150 1.950 2.040 191,081 +0.00(+0.00%)
Mar 05, 2024 2.020 2.200 1.964 2.040 176,533 -0.01(-0.49%)
Mar 04, 2024 2.310 2.310 2.000 2.050 221,305 -0.08(-3.76%)
Mar 01, 2024 2.230 2.440 2.050 2.130 533,109 -0.03(-1.39%)
Feb 29, 2024 1.970 2.300 1.900 2.160 395,041 +0.12(+5.88%)
Feb 28, 2024 2.150 2.150 1.810 2.040 580,315 -0.01(-0.49%)
Feb 27, 2024 2.120 2.180 2.000 2.050 394,451 -0.11(-5.09%)
Feb 26, 2024 2.480 2.500 2.110 2.160 438,964 -0.30(-12.20%)
Feb 23, 2024 2.190 2.900 2.098 2.460 2,109,566 +0.31(+14.42%)
Feb 22, 2024 2.410 2.420 2.010 2.150 837,591 -0.42(-16.34%)
Feb 21, 2024 3.000 3.000 2.000 2.570 2,727,522 -0.49(-16.01%)
Feb 20, 2024 3.240 3.460 2.580 3.060 14,987,953 +0.96(+45.71%)
Feb 16, 2024 1.520 2.480 1.450 2.100 8,390,191 +0.65(+44.83%)
Feb 15, 2024 1.670 1.713 1.304 1.450 405,980 -0.27(-15.70%)
Feb 14, 2024 1.790 1.790 1.550 1.720 284,713 -0.02(-1.15%)
Feb 13, 2024 1.810 1.887 1.500 1.740 645,891 -0.03(-1.69%)
Feb 12, 2024 1.880 2.100 1.700 1.770 1,130,278 -0.07(-3.80%)
Feb 09, 2024 1.360 2.200 1.240 1.840 5,526,379 +0.44(+31.43%)
Feb 08, 2024 0.8800 1.650 0.8600 1.400 4,922,094 +0.52(+59.09%)
Feb 07, 2024 0.9101 0.9255 0.8501 0.8800 93,857 -0.03(-3.30%)
Feb 06, 2024 0.9300 0.9600 0.9000 0.9100 84,435 -0.02(-2.15%)
Feb 05, 2024 0.9900 1.010 0.9100 0.9300 82,880 -0.09(-8.82%)
Feb 02, 2024 1.040 1.115 0.9700 1.020 95,078 -0.04(-3.77%)
Feb 01, 2024 1.090 1.090 1.010 1.060 53,265 +0.03(+3.26%)
Jan 31, 2024 1.030 1.075 0.9800 1.026 164,033 +0.01(+0.64%)
Jan 30, 2024 0.9700 1.030 0.9600 1.020 104,222 +0.04(+4.08%)
Jan 29, 2024 1.020 1.020 0.9600 0.9800 135,328 -0.02(-2.00%)
Jan 26, 2024 1.000 1.069 0.9900 1.000 95,087 +0.00(+0.00%)
Jan 25, 2024 1.090 1.090 1.000 1.000 117,989 -0.08(-7.41%)
Jan 24, 2024 1.150 1.200 1.050 1.080 133,639 -0.01(-0.92%)
Jan 23, 2024 1.130 1.260 1.085 1.090 152,984 -0.14(-11.38%)
Jan 22, 2024 1.310 1.390 1.220 1.230 80,460 -0.11(-8.21%)
Jan 19, 2024 1.130 1.390 1.070 1.340 149,074 +0.17(+14.53%)
Jan 18, 2024 1.290 1.290 1.095 1.170 86,341 -0.05(-4.10%)
Jan 17, 2024 1.090 1.260 1.090 1.220 75,986 +0.05(+4.27%)
Jan 16, 2024 1.280 1.325 1.150 1.170 44,330 -0.16(-12.03%)
Jan 12, 2024 1.260 1.380 1.260 1.330 48,290 -0.01(-0.75%)
Jan 11, 2024 1.480 1.480 1.280 1.340 117,007 -0.09(-6.29%)
Jan 10, 2024 1.480 1.480 1.320 1.430 51,958 -0.01(-0.69%)
Jan 09, 2024 1.390 1.450 1.270 1.440 62,621 +0.04(+2.86%)
Jan 08, 2024 1.380 1.500 1.330 1.400 103,334 -0.01(-0.71%)
Jan 05, 2024 1.450 1.530 1.380 1.410 52,142 -0.01(-0.70%)
Jan 04, 2024 1.450 1.638 1.420 1.420 70,808 +0.00(+0.00%)
Jan 03, 2024 1.600 1.668 1.420 1.420 54,153 -0.18(-11.25%)
Jan 02, 2024 1.660 1.700 1.600 1.600 79,408 -0.12(-6.98%)
Dec 29, 2023 1.710 1.770 1.500 1.720 153,794 -0.05(-2.82%)
Dec 28, 2023 1.800 1.810 1.700 1.770 68,228 -0.04(-2.21%)
Dec 27, 2023 1.770 1.860 1.720 1.810 107,744 +0.05(+2.84%)
Dec 26, 2023 1.630 1.850 1.511 1.760 147,255 +0.13(+7.98%)
Dec 22, 2023 1.610 1.679 1.600 1.630 99,039 +0.00(+0.00%)
Dec 21, 2023 1.620 1.710 1.610 1.630 74,892 -0.02(-1.21%)
Dec 20, 2023 1.660 1.800 1.641 1.650 91,675 -0.04(-2.37%)
Dec 19, 2023 1.760 1.920 1.690 1.690 209,676 +0.06(+3.68%)
Dec 18, 2023 1.860 1.879 1.610 1.630 252,616 -0.17(-9.44%)
Dec 15, 2023 2.100 2.100 1.800 1.800 173,285 -0.24(-11.76%)
Dec 14, 2023 2.350 2.380 2.010 2.040 175,059 -0.25(-10.92%)
Dec 13, 2023 2.340 2.423 2.070 2.290 428,706 +0.08(+3.62%)
Dec 12, 2023 2.580 2.649 2.150 2.210 200,444 -0.42(-15.97%)
Dec 11, 2023 2.940 2.979 2.350 2.630 358,105 -0.31(-10.54%)
Dec 08, 2023 3.160 3.289 2.820 2.940 282,319 -0.35(-10.64%)
Dec 07, 2023 3.480 3.480 3.000 3.290 233,359 -0.18(-5.19%)
Dec 06, 2023 3.380 3.750 3.160 3.470 1,076,709 +0.17(+5.15%)
Dec 05, 2023 3.040 3.500 2.900 3.300 961,047 +0.26(+8.55%)
Dec 04, 2023 2.860 3.090 2.630 3.040 478,682 +0.15(+5.19%)
Dec 01, 2023 2.690 3.140 2.570 2.890 544,251 +0.19(+7.04%)
Nov 30, 2023 3.050 3.200 2.340 2.700 1,238,002 -0.55(-16.92%)
Nov 29, 2023 4.240 4.700 3.000 3.250 3,972,887 -0.78(-19.35%)
Nov 28, 2023 3.400 4.160 3.240 4.030 8,290,067 +0.81(+25.16%)
Nov 27, 2023 2.370 3.380 2.300 3.220 5,282,813 +0.79(+32.51%)
Nov 24, 2023 2.100 2.650 1.910 2.430 3,392,463 +0.41(+20.30%)
Nov 22, 2023 1.450 2.080 1.405 2.020 6,368,694 +0.58(+40.28%)
Nov 21, 2023 1.180 1.480 1.170 1.440 1,640,363 +0.18(+14.29%)
Nov 20, 2023 0.8200 1.490 0.8200 1.260 8,293,940 +0.45(+55.75%)
Nov 17, 2023 0.8769 0.8915 0.7600 0.8090 180,378 -0.02(-2.42%)
Nov 16, 2023 0.9800 1.080 0.7800 0.8291 272,680 -0.08(-8.89%)
Nov 15, 2023 0.8537 0.9400 0.8537 0.9100 43,816 +0.03(+3.40%)
Nov 14, 2023 0.8900 0.9500 0.7377 0.8801 261,636 -0.00(-0.01%)
Nov 13, 2023 0.9500 0.9779 0.8800 0.8802 39,258 -0.07(-7.38%)
Nov 10, 2023 0.9264 1.050 0.9001 0.9503 48,018 +0.02(+2.37%)
Nov 09, 2023 1.110 1.120 0.9000 0.9283 98,903 -0.12(-11.59%)
Nov 08, 2023 1.120 1.180 1.050 1.050 50,678 -0.06(-5.41%)
Nov 07, 2023 1.200 1.270 1.110 1.110 91,201 -0.10(-8.26%)
Nov 06, 2023 1.340 1.380 1.200 1.210 111,350 -0.09(-6.92%)
Nov 03, 2023 1.290 1.400 1.260 1.300 39,063 +0.03(+1.96%)
Nov 02, 2023 1.330 1.365 1.200 1.275 117,721 -0.11(-8.27%)
Nov 01, 2023 1.290 1.410 1.260 1.390 83,282 +0.06(+4.51%)
Oct 31, 2023 1.320 1.440 1.261 1.330 88,172 -0.06(-4.32%)
Oct 30, 2023 1.550 1.589 1.300 1.390 218,978 +0.02(+1.46%)
Oct 27, 2023 1.650 1.760 1.331 1.370 188,917 -0.27(-16.46%)
Oct 26, 2023 1.840 2.050 1.640 1.640 68,831 -0.25(-13.23%)
Oct 25, 2023 1.950 2.055 1.800 1.890 67,087 -0.05(-2.58%)
Oct 24, 2023 2.050 2.224 1.810 1.940 92,088 -0.11(-5.37%)
Oct 23, 2023 2.320 2.450 2.040 2.050 57,061 -0.34(-14.23%)
Oct 20, 2023 2.440 2.600 2.300 2.390 83,343 -0.13(-5.16%)
Oct 19, 2023 2.700 2.797 2.457 2.520 71,502 -0.20(-7.52%)
Oct 18, 2023 2.700 3.450 2.400 2.725 286,097 -0.30(-9.77%)
Oct 17, 2023 2.650 3.590 2.600 3.020 453,512 +0.48(+18.90%)
Oct 16, 2023 3.060 3.520 2.410 2.540 197,104 -0.81(-24.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.