NASDAQ:MNY | Historical Stock Price | MoneyHero Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-12-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.27$2.44$4.67$8.94$17.142020-12-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.72$1.72153,800——
2023-12-28$1.77$1.7768,200——
2023-12-27$1.81$1.81107,700——
2023-12-26$1.76$1.76147,300——
2023-12-22$1.63$1.6399,000——
2023-12-21$1.63$1.6374,900——
2023-12-20$1.65$1.6591,700——
2023-12-19$1.69$1.69209,700——
2023-12-18$1.63$1.63252,600——
2023-12-15$1.80$1.80173,300——
2023-12-14$2.04$2.04175,500——
2023-12-13$2.29$2.29428,700——
2023-12-12$2.21$2.21200,400——
2023-12-11$2.63$2.63358,100——
2023-12-08$2.94$2.94282,100——
2023-12-07$3.29$3.29233,400——
2023-12-06$3.47$3.471,077,300——
2023-12-05$3.30$3.30962,100——
2023-12-04$3.04$3.04479,000——
2023-12-01$2.89$2.89544,300——
2023-11-30$2.70$2.701,238,000——
2023-11-29$3.25$3.253,975,300——
2023-11-28$4.03$4.038,307,300——
2023-11-27$3.22$3.225,289,000——
2023-11-24$2.43$2.433,392,500——
2023-11-22$2.02$2.026,355,700——
2023-11-21$1.44$1.441,645,900——
2023-11-20$1.26$1.268,291,100——
2023-11-17$0.81$0.81180,400——
2023-11-16$0.83$0.83272,700——
2023-11-15$0.91$0.9143,800——
2023-11-14$0.88$0.88261,600——
2023-11-13$0.88$0.8839,300——
2023-11-10$0.95$0.9547,900——
2023-11-09$0.93$0.9399,300——
2023-11-08$1.05$1.0550,700——
2023-11-07$1.11$1.1191,200——
2023-11-06$1.21$1.21111,400——
2023-11-03$1.30$1.3038,900——
2023-11-02$1.28$1.28117,700——
2023-11-01$1.39$1.3983,300——
2023-10-31$1.33$1.3388,200——
2023-10-30$1.39$1.39219,000——
2023-10-27$1.37$1.37188,800——
2023-10-26$1.64$1.6468,800——
2023-10-25$1.89$1.8967,100——
2023-10-24$1.94$1.9492,100——
2023-10-23$2.05$2.0557,000——
2023-10-20$2.39$2.3983,300——
2023-10-19$2.52$2.5271,800——
2023-10-18$2.73$2.73285,900——
2023-10-17$3.02$3.02453,900——
2023-10-16$2.54$2.54198,100——
2023-10-13$3.35$3.35422,500——
2023-10-12$6.15$6.15161,600——
2023-10-11$6.41$6.41254,300——
2023-10-10$7.89$7.89274,700——
2023-10-09$6.52$6.5269,000——
2023-10-06$6.63$6.6398,900——
2023-10-05$7.38$7.38462,900——
2023-10-04$10.37$10.37179,200——
2023-10-03$10.38$10.38380,300——
2023-10-02$10.36$10.36114,700——
2023-09-29$10.36$10.3679,400——
2023-09-28$10.35$10.35444,200——
2023-09-27$10.38$10.38656,100——
2023-09-26$10.39$10.3915,200——
2023-09-25$10.38$10.385,100——
2023-09-22$10.37$10.374,800——
2023-09-21$10.37$10.374,400——
2023-09-20$10.37$10.377,100——
2023-09-19$10.37$10.374,100——
2023-09-18$10.35$10.352,500——
2023-09-15$10.35$10.3553,700——
2023-09-14$10.35$10.3518,100——
2023-09-13$10.35$10.359,900——
2023-09-12$10.35$10.3510,500——
2023-09-11$10.35$10.353,800——
2023-09-08$10.35$10.3516,400——
2023-09-07$10.33$10.3320,000——
2023-09-06$10.35$10.3510,200——
2023-09-05$10.35$10.358,800——
2023-09-01$10.33$10.3311,900——
2023-08-31$10.33$10.337,300——
2023-08-30$10.33$10.335,500——
2023-08-29$10.33$10.3314,400——
2023-08-28$10.33$10.336,400——
2023-08-25$10.33$10.33106,900——
2023-08-24$10.32$10.3220,300——
2023-08-23$10.32$10.3230,800——
2023-08-22$10.33$10.33259,600——
2023-08-21$10.32$10.326,700——
2023-08-18$10.32$10.325,200——
2023-08-17$10.32$10.3210,300——
2023-08-16$10.32$10.3214,800——
2023-08-15$10.32$10.3214,000——
2023-08-14$10.32$10.323,800——
2023-08-11$10.32$10.3236,300——
2023-08-10$10.31$10.3135,100——
2023-08-09$10.31$10.311,800——
2023-08-08$10.30$10.302,700——
2023-08-07$10.30$10.3083,200——
2023-08-04$10.29$10.2918,300——
2023-08-03$10.30$10.3016,400——
2023-08-02$10.30$10.3018,200——
2023-08-01$10.30$10.3030,300——
2023-07-31$10.30$10.3016,600——
2023-07-28$10.34$10.3425,800——
2023-07-27$10.32$10.3212,400——
2023-07-26$10.31$10.3112,200——
2023-07-25$10.31$10.318,700——
2023-07-24$10.30$10.3021,800——
2023-07-21$10.31$10.3137,000——
2023-07-20$10.30$10.3010,000——
2023-07-19$10.31$10.3115,200——
2023-07-18$10.30$10.3039,000——
2023-07-17$10.30$10.309,400——
2023-07-14$10.30$10.307,500——
2023-07-13$10.30$10.3059,400——
2023-07-12$10.29$10.2911,500——
2023-07-11$10.29$10.29105,400——
2023-07-10$10.27$10.2714,700——
2023-07-07$10.28$10.284,800——
2023-07-06$10.28$10.2817,900——
2023-07-05$10.27$10.276,900——
2023-07-03$10.27$10.276,900——
2023-06-30$10.27$10.2712,800——
2023-06-29$10.27$10.272,800——
2023-06-28$10.27$10.27843,100——
2023-06-27$10.25$10.2545,400——
2023-06-26$10.23$10.237,800——
2023-06-23$10.24$10.2410,300——
2023-06-22$10.24$10.2413,200——
2023-06-21$10.24$10.2419,100——
2023-06-20$10.22$10.2211,900——
2023-06-16$10.23$10.23220,900——
2023-06-15$10.22$10.22242,900——
2023-06-14$10.20$10.2081,600——
2023-06-13$10.21$10.2117,700——
2023-06-12$10.21$10.2146,700——
2023-06-09$10.20$10.20106,600——
2023-06-08$10.20$10.2021,000——
2023-06-07$10.20$10.2018,900——
2023-06-06$10.19$10.19272,900——
2023-06-05$10.19$10.19414,500——
2023-06-02$10.19$10.1964,700——
2023-06-01$10.19$10.1932,900——
2023-05-31$10.19$10.1938,700——
2023-05-30$10.19$10.1959,000——
2023-05-26$10.19$10.1953,500——
2023-05-25$10.19$10.19103,100——
2023-05-24$10.19$10.1912,500——
2023-05-23$10.20$10.20254,400——
2023-05-22$10.19$10.19226,800——
2023-05-19$10.20$10.2078,400——
2023-05-18$10.17$10.1718,600——
2023-05-17$10.17$10.178,500——
2023-05-16$10.20$10.2039,900——
2023-05-15$10.14$10.149,400——
2023-05-12$10.12$10.1210,400——
2023-05-11$10.12$10.1220,100——
2023-05-10$10.12$10.1236,300——
2023-05-09$10.12$10.1259,500——
2023-05-08$10.08$10.0822,800——
2023-05-05$10.08$10.0815,500——
2023-05-04$10.08$10.0828,900——
2023-05-03$10.08$10.08111,200——
2023-05-02$10.04$10.0420,700——
2023-05-01$10.04$10.0425,400——
2023-04-28$10.04$10.0416,400——
2023-04-27$10.05$10.0585,700——
2023-04-26$10.03$10.0332,800——
2023-04-25$10.01$10.0115,500——
2023-04-24$10.01$10.0149,500——
2023-04-21$10.01$10.0147,200——
2023-04-20$10.02$10.02197,900——
2023-04-19$10.03$10.0327,900——
2023-04-18$10.03$10.0318,100——
2023-04-17$10.04$10.0413,100——
2023-04-14$10.03$10.0319,400——
2023-04-13$10.02$10.0240,300——
2023-04-12$10.02$10.0210,100——
2023-04-11$10.04$10.0415,300——
2023-04-10$10.05$10.0511,400——
2023-04-06$10.06$10.0630,400——
2023-04-05$10.07$10.074,100——
2023-04-04$10.07$10.079,100——
2023-04-03$10.08$10.0814,300——
2023-03-31$10.08$10.089,200——
2023-03-30$10.08$10.0828,400——
2023-03-29$10.08$10.085,300——
2023-03-28$10.08$10.0834,500——
2023-03-27$10.06$10.0614,400——
2023-03-24$10.07$10.0712,900——
2023-03-23$10.07$10.0716,700——
2023-03-22$10.06$10.0625,700——
2023-03-21$10.04$10.0421,700——
2023-03-20$10.04$10.0453,500——
2023-03-17$10.04$10.0411,600——
2023-03-16$10.03$10.0364,900——
2023-03-15$10.04$10.0465,200——
2023-03-14$10.03$10.0314,000——
2023-03-13$10.04$10.0442,400——
2023-03-10$10.04$10.0432,700——
2023-03-09$10.04$10.045,300——
2023-03-08$10.05$10.0552,700——
2023-03-07$10.03$10.0323,200——
2023-03-06$10.03$10.0311,900——
2023-03-03$10.03$10.0330,500——
2023-03-02$10.04$10.0417,800——
2023-03-01$10.03$10.0320,000——
2023-02-28$10.03$10.036,700——
2023-02-27$10.03$10.034,000——
2023-02-24$10.03$10.0314,600——
2023-02-23$10.03$10.0320,500——
2023-02-22$10.03$10.0336,200——
2023-02-21$10.03$10.0343,300——
2023-02-17$10.02$10.0211,300——
2023-02-16$10.02$10.02113,600——
2023-02-15$10.02$10.025,000——
2023-02-14$10.03$10.0376,300——
2023-02-13$10.01$10.0113,900——
2023-02-10$10.01$10.0117,400——
2023-02-09$10.02$10.0288,100——
2023-02-08$10.01$10.0126,700——
2023-02-07$10.01$10.01124,800——
2023-02-06$10.00$10.00273,000——
2023-02-03$10.00$10.001,331,500——
2023-02-02$9.99$9.99758,900——
2023-02-01$10.00$10.0036,100——
2023-01-31$10.00$10.0032,100——
2023-01-30$10.00$10.0018,900——
2023-01-27$10.01$10.0128,900——
2023-01-26$10.02$10.0219,000——
2023-01-25$10.04$10.046,900——
2023-01-24$10.06$10.0624,000——
2023-01-23$10.07$10.0792,200——
2023-01-20$10.02$10.02212,900——
2023-01-19$10.05$10.0557,700——
2023-01-18$9.99$9.9935,500——
2023-01-17$9.99$9.9912,900——
2023-01-13$9.98$9.9827,800——
2023-01-12$9.97$9.9717,900——
2023-01-11$9.97$9.979,200——
2023-01-10$9.95$9.9515,400——
2023-01-09$9.95$9.95181,700——
2023-01-06$9.94$9.9427,200——
2023-01-05$9.93$9.9337,600——
2023-01-04$9.93$9.9322,700——
2023-01-03$9.93$9.9327,900——