Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Moneyhero Ltd (MNYWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.18 0.18 0.1606 0.1601 12,358
18th Sep 2025 (Thu) 0.1601 0.18 0.1601 0.18 1,658
17th Sep 2025 (Wed) 0.17 0.1725 0.1603 0.16 12,218
16th Sep 2025 (Tue) 0.1511 0.1775 0.1301 0.1737 4,000
15th Sep 2025 (Mon) 0.1273 0.15 0.1262 0.14 3,342
12th Sep 2025 (Fri) 0.0975 0.1292 0.0975 0.12 12,688
11th Sep 2025 (Thu) 0.10 0.1083 0.0996 0.1024 1,800
10th Sep 2025 (Wed) 0.0905 0.0973 0.09 0.0905 100
9th Sep 2025 (Tue) 0.0864 0.1097 0.0856 0.1016 4,618
8th Sep 2025 (Mon) 0.1006 0.1006 0.0866 0.0871 400
5th Sep 2025 (Fri) 0.0998 0.1061 0.0996 0.1053 1,979
4th Sep 2025 (Thu) 0.1116 0.1251 0.082 0.10 14,381
3rd Sep 2025 (Wed) 0.1245 0.1344 0.1047 0.126 3,374
2nd Sep 2025 (Tue) 0.135 0.135 0.135 0.1044 200
1st Sep 2025 (Mon) 0.135 0.135 0.0952 0.0952 2,885
29th Aug 2025 (Fri) 0.135 0.135 0.0952 0.0952 2,885
28th Aug 2025 (Thu) 0.15 0.1775 0.1025 0.1384 11,240
27th Aug 2025 (Wed) 0.1175 0.15 0.1016 0.125 33,597
26th Aug 2025 (Tue) 0.1097 0.1097 0.0853 0.0851 18,302
25th Aug 2025 (Mon) 0.0849 0.13 0.0849 0.12 2,549
22nd Aug 2025 (Fri) 0.0799 0.1251 0.0799 0.1169 6,009
21st Aug 2025 (Thu) 0.0668 0.0668 0.0668 0.0801 100
20th Aug 2025 (Wed) 0.0814 0.0814 0.0814 0.0848 844
19th Aug 2025 (Tue) 0.0675 0.0762 0.0626 0.083 21,000
18th Aug 2025 (Mon) 0.0664 0.076 0.0664 0.0759 3,425
15th Aug 2025 (Fri) 0.0681 0.0747 0.0669 0.0725 37,270
14th Aug 2025 (Thu) 0.0696 0.0729 0.0673 0.0876 5,800
13th Aug 2025 (Wed) 0.065 0.1299 0.064 0.0814 11,712
12th Aug 2025 (Tue) 0.0711 0.0816 0.05 0.0689 7,864
11th Aug 2025 (Mon) 0.097 0.12 0.0776 0.0782 24,386
8th Aug 2025 (Fri) 0.08 0.08 0.0711 0.0711 0
7th Aug 2025 (Thu) 0.08 0.08 0.0708 0.0708 200
6th Aug 2025 (Wed) 0.0899 0.0899 0.085 0.085 528
5th Aug 2025 (Tue) 0.09 0.09 0.09 0.081 0
4th Aug 2025 (Mon) 0.0861 0.0861 0.081 0.081 0
1st Aug 2025 (Fri) 0.0861 0.0861 0.08 0.08 0
31st Jul 2025 (Thu) 0.0861 0.0861 0.0861 0.086 632
30th Jul 2025 (Wed) 0.0861 0.0861 0.0861 0.0861 284
29th Jul 2025 (Tue) 0.09 0.09 0.0861 0.0861 0
28th Jul 2025 (Mon) 0.09 0.09 0.0851 0.0915 1,647
25th Jul 2025 (Fri) 0.1031 0.1031 0.1031 0.103 155
24th Jul 2025 (Thu) 0.1002 0.1093 0.0857 0.1035 2,267
23rd Jul 2025 (Wed) 0.11 0.11 0.0893 0.1063 6,600
22nd Jul 2025 (Tue) 0.10 0.10 0.086 0.10 1,310
21st Jul 2025 (Mon) 0.1175 0.1175 0.11 0.11 0
FTSE 100 Latest
Value9,216.67
Change-11.44