MoneyHero Stock Price History
NASDAQ: MNYConsumer DiscretionaryBusiness ServicesUSD
0.66-0.0002 (-0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MNY price history at a glance
The price history for MoneyHero (MNY) on this page begins on December 7, 2020, when the stock closed at $11.15; it most recently closed at $0.66 on October 5, 2026. The highest price in this record is $25.84, reached on December 7, 2020; the latest close is 97.4% below that peak. Across the 5 complete calendar years in the table, MNY finished higher in 2 and lower in 3. Its best year was 2025 (+13.6%) and its worst was 2023 (-82.6%).
Over roughly 6 years the share price changed -94.1%, a -38.4% compound annual price return (excluding dividends). In the last 12 months alone, MNY has lost 52.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $25.84
- Date of high
- Dec 7, 2020
- Low since 2020
- $0.551
- Date of low
- Apr 7, 2025
- 52-week high
- $1.60
- 52-week low
- $0.60
- Last close
- $0.66
MNY returns
1 week
-1.64%
1 month
-21.43%
3 months
-29.41%
6 months
-51.11%
Year to date
-47.62%
1 year
-52.17%
3 years
-80.29%
5 years
-93.27%
MNY price return, excluding dividends.
MNY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.66 | -47.20% |
| 2025 | 1.25 | +13.64% |
| 2024 | 1.10 | -36.05% |
| 2023 | 1.72 | -82.64% |
| 2022 | 9.91 | +0.92% |
| 2021 | 9.82 | -36.56% |
| 2020* | 15.48 | +38.83% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
MNY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.65 | 0.66 | 0.65 | 0.66 | -0.03% | |
| 0.66 | 0.6605 | 0.655 | 0.6602 | +0.03% | |
| 0.6601 | 0.6698 | 0.66 | 0.66 | -1.49% | |
| 0.666 | 0.68 | 0.66 | 0.67 | 0.00% | |
| 0.67 | 0.675 | 0.66 | 0.67 | -0.15% | |
| 0.67 | 0.687 | 0.67 | 0.671 | -4.14% | |
| 0.70 | 0.715 | 0.70 | 0.70 | 0.00% | |
| 0.71 | 0.72 | 0.70 | 0.70 | -3.18% | |
| 0.688 | 0.734 | 0.688 | 0.723 | +7.11% | |
| 0.67 | 0.71 | 0.67 | 0.675 | +0.30% | |
| 0.68 | 0.69 | 0.67 | 0.673 | -3.17% | |
| 0.779 | 0.779 | 0.68 | 0.695 | -1.97% | |
| 0.70 | 0.719 | 0.70 | 0.709 | +0.57% | |
| 0.66 | 0.745 | 0.66 | 0.705 | +2.17% | |
| 0.75 | 0.765 | 0.60 | 0.69 | -6.76% | |
| 0.765 | 0.765 | 0.74 | 0.74 | -4.27% | |
| 0.77 | 0.805 | 0.765 | 0.773 | -1.65% | |
| 0.781 | 0.805 | 0.767 | 0.786 | +0.51% | |
| 0.767 | 0.805 | 0.767 | 0.782 | +1.56% | |
| 0.76 | 0.82 | 0.76 | 0.77 | +1.32% | |
| 0.765 | 0.78 | 0.75 | 0.76 | -9.52% | |
| 0.84 | 0.86 | 0.84 | 0.84 | 0.00% | |
| 0.87 | 0.88 | 0.84 | 0.84 | -3.45% | |
| 0.85 | 0.912 | 0.85 | 0.87 | +1.16% | |
| 0.879 | 0.913 | 0.835 | 0.86 | +0.35% | |
| 0.865 | 0.88 | 0.85 | 0.857 | +0.82% | |
| 0.85 | 0.86 | 0.85 | 0.85 | 0.00% | |
| 0.85 | 0.864 | 0.85 | 0.85 | -2.30% | |
| 0.86 | 0.88 | 0.86 | 0.87 | -2.25% | |
| 0.84 | 0.89 | 0.84 | 0.89 | +4.09% | |
| 0.86 | 0.875 | 0.84 | 0.855 | -0.58% | |
| 0.87 | 0.878 | 0.86 | 0.86 | -1.15% | |
| 0.88 | 0.887 | 0.87 | 0.87 | -2.25% | |
| 0.88 | 0.89 | 0.877 | 0.89 | 0.00% | |
| 0.89 | 0.90 | 0.88 | 0.89 | -1.11% | |
| 0.90 | 0.906 | 0.90 | 0.90 | -2.17% | |
| 0.91 | 0.93 | 0.90 | 0.92 | -1.08% | |
| 0.93 | 0.93 | 0.91 | 0.93 | +2.20% | |
| 0.91 | 0.95 | 0.91 | 0.91 | 0.00% | |
| 0.93 | 0.941 | 0.91 | 0.91 | -2.15% | |
| 0.937 | 0.99 | 0.93 | 0.93 | -0.53% | |
| 0.99 | 0.99 | 0.92 | 0.935 | -2.09% | |
| 0.92 | 0.99 | 0.92 | 0.955 | -0.52% | |
| 0.93 | 0.99 | 0.92 | 0.96 | +4.35% | |
| 0.93 | 0.93 | 0.92 | 0.92 | 0.00% | |
| 0.93 | 0.93 | 0.92 | 0.92 | -1.08% | |
| 0.93 | 0.93 | 0.92 | 0.93 | +1.09% | |
| 0.93 | 0.93 | 0.92 | 0.92 | -1.08% | |
| 0.98 | 0.98 | 0.93 | 0.93 | -3.93% | |
| 0.98 | 0.99 | 0.95 | 0.968 | +1.89% | |
| 0.99 | 0.99 | 0.95 | 0.95 | 0.00% | |
| 0.995 | 1.04 | 0.95 | 0.95 | -2.86% | |
| 0.96 | 1.00 | 0.96 | 0.978 | +1.35% | |
| 0.97 | 0.975 | 0.96 | 0.965 | +0.52% | |
| 0.97 | 0.97 | 0.96 | 0.96 | -1.03% | |
| 1.00 | 1.00 | 0.97 | 0.97 | 0.00% | |
| 0.98 | 1.08 | 0.97 | 0.97 | -0.21% | |
| 1.00 | 1.15 | 0.96 | 0.972 | -2.80% | |
| 0.95 | 1.00 | 0.94 | 1.00 | +3.20% | |
| 0.94 | 0.999 | 0.94 | 0.969 | +2.00% | |
| 0.94 | 0.999 | 0.94 | 0.95 | 0.00% | |
| 0.997 | 0.999 | 0.91 | 0.95 | +0.96% | |
| 0.91 | 0.941 | 0.91 | 0.941 | +2.62% | |
| 0.935 | 0.935 | 0.90 | 0.917 | -1.93% | |
| 0.91 | 0.935 | 0.90 | 0.935 | 0.00% | |
| 0.926 | 1.01 | 0.89 | 0.935 | +5.06% | |
| 0.934 | 0.936 | 0.89 | 0.89 | -2.20% | |
| 0.92 | 1.03 | 0.89 | 0.91 | -1.09% | |
| 0.93 | 0.93 | 0.90 | 0.92 | -0.97% | |
| 0.90 | 0.953 | 0.85 | 0.929 | +1.75% | |
| 0.888 | 0.913 | 0.83 | 0.913 | +4.70% | |
| 0.87 | 0.898 | 0.81 | 0.872 | +2.59% | |
| 0.83 | 0.87 | 0.78 | 0.85 | +2.41% | |
| 0.88 | 0.98 | 0.83 | 0.83 | -5.68% | |
| 0.988 | 1.05 | 0.88 | 0.88 | -8.81% | |
| 1.32 | 1.32 | 0.82 | 0.965 | -18.91% | |
| 1.20 | 1.24 | 1.16 | 1.19 | -0.83% | |
| 1.17 | 1.30 | 1.14 | 1.20 | +1.69% | |
| 1.17 | 1.23 | 1.15 | 1.18 | +3.51% | |
| 1.16 | 1.19 | 1.13 | 1.14 | -0.44% | |
| 1.15 | 1.18 | 1.13 | 1.15 | -2.14% | |
| 1.30 | 1.30 | 1.06 | 1.17 | -10.00% | |
| 1.34 | 1.34 | 1.30 | 1.30 | -0.76% | |
| 1.30 | 1.33 | 1.29 | 1.31 | +0.77% | |
| 1.30 | 1.35 | 1.28 | 1.30 | +0.78% | |
| 1.30 | 1.34 | 1.26 | 1.29 | -3.01% | |
| 1.33 | 1.34 | 1.26 | 1.33 | -0.67% | |
| 1.27 | 1.36 | 1.27 | 1.34 | +3.00% | |
| 1.30 | 1.33 | 1.30 | 1.30 | -0.38% | |
| 1.33 | 1.33 | 1.30 | 1.31 | -0.38% | |
| 1.31 | 1.37 | 1.31 | 1.31 | -0.76% | |
| 1.36 | 1.36 | 1.32 | 1.32 | -1.12% | |
| 1.35 | 1.37 | 1.33 | 1.34 | -1.84% | |
| 1.39 | 1.39 | 1.35 | 1.36 | 0.00% | |
| 1.39 | 1.40 | 1.35 | 1.36 | -0.73% | |
| 1.39 | 1.40 | 1.36 | 1.37 | +1.48% | |
| 1.37 | 1.40 | 1.35 | 1.35 | -0.74% | |
| 1.33 | 1.40 | 1.33 | 1.36 | +2.26% | |
| 1.33 | 1.34 | 1.33 | 1.33 | 0.00% | |
| 1.33 | 1.36 | 1.31 | 1.33 | 0.00% | |
| 1.32 | 1.33 | 1.32 | 1.33 | +0.76% | |
| 1.35 | 1.40 | 1.32 | 1.32 | -2.22% | |
| 1.35 | 1.40 | 1.31 | 1.35 | +1.50% | |
| 1.32 | 1.34 | 1.31 | 1.33 | 0.00% | |
| 1.32 | 1.36 | 1.32 | 1.33 | +0.76% | |
| 1.37 | 1.41 | 1.31 | 1.32 | -4.35% | |
| 1.39 | 1.43 | 1.31 | 1.38 | -2.13% | |
| 1.33 | 1.50 | 1.33 | 1.41 | +6.02% | |
| 1.40 | 1.40 | 1.32 | 1.33 | -6.34% | |
| 1.32 | 1.44 | 1.32 | 1.42 | +5.97% | |
| 1.32 | 1.34 | 1.30 | 1.34 | -0.74% | |
| 1.30 | 1.35 | 1.30 | 1.35 | +1.50% | |
| 1.36 | 1.40 | 1.31 | 1.33 | +1.53% | |
| 1.31 | 1.33 | 1.30 | 1.31 | -1.13% | |
| 1.34 | 1.34 | 1.32 | 1.33 | -1.12% | |
| 1.34 | 1.36 | 1.31 | 1.34 | -0.74% | |
| 1.36 | 1.36 | 1.31 | 1.35 | +1.50% | |
| 1.35 | 1.36 | 1.33 | 1.33 | -1.48% | |
| 1.36 | 1.36 | 1.31 | 1.35 | +2.20% | |
| 1.34 | 1.36 | 1.30 | 1.32 | -1.42% | |
| 1.32 | 1.35 | 1.32 | 1.34 | 0.00% | |
| 1.32 | 1.34 | 1.30 | 1.34 | +1.52% | |
| 1.33 | 1.33 | 1.29 | 1.32 | +0.76% | |
| 1.31 | 1.33 | 1.27 | 1.31 | +0.77% | |
| 1.26 | 1.33 | 1.23 | 1.30 | -2.99% | |
| 1.33 | 1.35 | 1.27 | 1.34 | -0.74% | |
| 1.32 | 1.35 | 1.27 | 1.35 | 0.00% | |
| 1.36 | 1.38 | 1.35 | 1.35 | 0.00% | |
| 1.26 | 1.38 | 1.26 | 1.35 | +8.87% | |
| 1.28 | 1.28 | 1.21 | 1.24 | +1.72% | |
| 1.28 | 1.32 | 1.21 | 1.22 | -6.23% | |
| 1.28 | 1.31 | 1.28 | 1.30 | -0.76% | |
| 1.32 | 1.33 | 1.30 | 1.31 | -0.76% | |
| 1.34 | 1.34 | 1.31 | 1.32 | 0.00% | |
| 1.36 | 1.36 | 1.31 | 1.32 | -0.75% | |
| 1.31 | 1.33 | 1.31 | 1.33 | -0.75% | |
| 1.30 | 1.36 | 1.30 | 1.34 | +2.29% | |
| 1.34 | 1.37 | 1.30 | 1.31 | -2.96% | |
| 1.34 | 1.36 | 1.33 | 1.35 | -1.46% | |
| 1.34 | 1.40 | 1.34 | 1.37 | +3.01% | |
| 1.41 | 1.41 | 1.33 | 1.33 | -6.01% | |
| 1.41 | 1.47 | 1.41 | 1.42 | -0.35% | |
| 1.46 | 1.48 | 1.41 | 1.42 | -2.74% | |
| 1.50 | 1.52 | 1.46 | 1.46 | -2.01% | |
| 1.43 | 1.50 | 1.42 | 1.49 | +4.56% | |
| 1.42 | 1.43 | 1.42 | 1.43 | -0.35% | |
| 1.45 | 1.45 | 1.42 | 1.43 | 0.00% | |
| 1.43 | 1.46 | 1.43 | 1.43 | -0.69% | |
| 1.50 | 1.50 | 1.43 | 1.44 | -2.70% | |
| 1.42 | 1.48 | 1.42 | 1.48 | +3.50% | |
| 1.49 | 1.49 | 1.42 | 1.43 | -3.38% | |
| 1.44 | 1.48 | 1.44 | 1.48 | +1.37% | |
| 1.43 | 1.46 | 1.42 | 1.46 | +2.10% | |
| 1.41 | 1.43 | 1.41 | 1.43 | +0.70% | |
| 1.41 | 1.43 | 1.41 | 1.42 | 0.00% | |
| 1.45 | 1.46 | 1.41 | 1.42 | -1.39% | |
| 1.50 | 1.52 | 1.41 | 1.44 | -4.64% | |
| 1.40 | 1.55 | 1.40 | 1.51 | +10.22% | |
| 1.36 | 1.37 | 1.35 | 1.37 | -0.72% | |
| 1.37 | 1.38 | 1.35 | 1.38 | 0.00% | |
| 1.35 | 1.39 | 1.34 | 1.38 | 0.00% | |
| 1.39 | 1.39 | 1.31 | 1.38 | 0.00% | |
| 1.30 | 1.38 | 1.30 | 1.38 | +4.55% | |
| 1.30 | 1.32 | 1.29 | 1.32 | +0.76% | |
| 1.26 | 1.31 | 1.26 | 1.31 | +3.15% | |
| 1.30 | 1.30 | 1.26 | 1.27 | -2.31% | |
| 1.28 | 1.31 | 1.28 | 1.30 | +1.56% | |
| 1.28 | 1.28 | 1.26 | 1.28 | +0.79% | |
| 1.22 | 1.27 | 1.21 | 1.27 | +4.10% | |
| 1.20 | 1.22 | 1.17 | 1.22 | +3.39% | |
| 1.17 | 1.20 | 1.17 | 1.18 | 0.00% | |
| 1.20 | 1.20 | 1.17 | 1.18 | -1.67% | |
| 1.21 | 1.21 | 1.20 | 1.20 | -0.41% | |
| 1.22 | 1.23 | 1.20 | 1.21 | -1.47% | |
| 1.23 | 1.25 | 1.21 | 1.22 | +0.25% | |
| 1.24 | 1.24 | 1.22 | 1.22 | -0.81% | |
| 1.23 | 1.24 | 1.23 | 1.23 | -0.81% | |
| 1.24 | 1.25 | 1.23 | 1.24 | 0.00% | |
| 1.25 | 1.27 | 1.24 | 1.24 | -0.80% | |
| 1.27 | 1.27 | 1.25 | 1.25 | 0.00% | |
| 1.26 | 1.27 | 1.25 | 1.25 | -0.79% | |
| 1.26 | 1.26 | 1.25 | 1.26 | 0.00% | |
| 1.27 | 1.27 | 1.25 | 1.26 | +0.80% | |
| 1.25 | 1.27 | 1.25 | 1.25 | 0.00% | |
| 1.25 | 1.26 | 1.25 | 1.25 | 0.00% | |
| 1.25 | 1.27 | 1.25 | 1.25 | 0.00% | |
| 1.27 | 1.27 | 1.25 | 1.25 | -0.79% | |
| 1.25 | 1.27 | 1.25 | 1.26 | +0.80% | |
| 1.26 | 1.26 | 1.25 | 1.25 | -0.79% | |
| 1.25 | 1.26 | 1.25 | 1.26 | +0.80% | |
| 1.25 | 1.27 | 1.25 | 1.25 | -0.79% | |
| 1.26 | 1.27 | 1.25 | 1.26 | 0.00% | |
| 1.26 | 1.27 | 1.25 | 1.26 | +0.80% | |
| 1.26 | 1.26 | 1.25 | 1.25 | -0.79% | |
| 1.25 | 1.27 | 1.25 | 1.26 | +0.80% | |
| 1.27 | 1.28 | 1.25 | 1.25 | -1.57% | |
| 1.30 | 1.32 | 1.27 | 1.27 | -2.31% | |
| 1.30 | 1.31 | 1.26 | 1.30 | 0.00% | |
| 1.33 | 1.34 | 1.30 | 1.30 | -2.26% | |
| 1.33 | 1.36 | 1.33 | 1.33 | -0.75% | |
| 1.39 | 1.42 | 1.33 | 1.34 | -3.60% | |
| 1.40 | 1.42 | 1.35 | 1.39 | -1.42% | |
| 1.32 | 1.43 | 1.32 | 1.41 | +6.02% | |
| 1.29 | 1.34 | 1.26 | 1.33 | +2.31% | |
| 1.29 | 1.34 | 1.27 | 1.30 | -0.76% | |
| 1.27 | 1.31 | 1.25 | 1.31 | +3.15% | |
| 1.26 | 1.28 | 1.26 | 1.27 | 0.00% | |
| 1.30 | 1.30 | 1.26 | 1.27 | -0.78% | |
| 1.26 | 1.32 | 1.26 | 1.28 | -0.78% | |
| 1.24 | 1.35 | 1.21 | 1.29 | +7.50% | |
| 1.25 | 1.36 | 1.20 | 1.20 | -4.76% | |
| 1.55 | 1.55 | 1.25 | 1.26 | -21.25% | |
| 1.41 | 1.60 | 1.35 | 1.60 | +10.57% | |
| 1.32 | 1.46 | 1.30 | 1.45 | +9.87% | |
| 1.25 | 1.37 | 1.25 | 1.32 | +5.36% | |
| 1.30 | 1.31 | 1.25 | 1.25 | -4.58% | |
| 1.31 | 1.34 | 1.30 | 1.31 | -0.76% | |
| 1.30 | 1.35 | 1.29 | 1.32 | +1.54% | |
| 1.33 | 1.34 | 1.26 | 1.30 | -3.70% | |
| 1.25 | 1.35 | 1.24 | 1.35 | +9.76% | |
| 1.24 | 1.28 | 1.23 | 1.23 | -1.60% | |
| 1.30 | 1.37 | 1.23 | 1.25 | -3.85% | |
| 1.32 | 1.33 | 1.30 | 1.30 | -2.26% | |
| 1.34 | 1.38 | 1.31 | 1.33 | -0.75% | |
| 1.32 | 1.39 | 1.32 | 1.34 | -0.74% | |
| 1.32 | 1.38 | 1.28 | 1.35 | 0.00% | |
| 1.41 | 1.41 | 1.35 | 1.35 | -3.57% | |
| 1.35 | 1.43 | 1.30 | 1.40 | +4.48% | |
| 1.46 | 1.46 | 1.30 | 1.34 | -8.22% | |
| 1.23 | 1.50 | 1.23 | 1.46 | +18.70% | |
| 1.23 | 1.27 | 1.21 | 1.23 | 0.00% | |
| 1.23 | 1.28 | 1.20 | 1.23 | -1.60% | |
| 1.20 | 1.26 | 1.20 | 1.25 | +4.17% | |
| 1.27 | 1.28 | 1.20 | 1.20 | -7.69% | |
| 1.33 | 1.34 | 1.22 | 1.30 | -0.76% | |
| 1.38 | 1.40 | 1.30 | 1.31 | -5.76% | |
| 1.39 | 1.40 | 1.38 | 1.39 | +1.46% | |
| 1.34 | 1.41 | 1.34 | 1.37 | +1.48% | |
| 1.34 | 1.38 | 1.30 | 1.35 | 0.00% | |
| 1.31 | 1.39 | 1.30 | 1.35 | +1.50% | |
| 1.32 | 1.35 | 1.25 | 1.33 | +1.53% | |
| 1.20 | 1.35 | 1.20 | 1.31 | +12.93% | |
| 1.18 | 1.25 | 1.12 | 1.16 | -5.69% | |
| 1.17 | 1.24 | 1.14 | 1.23 | +5.13% | |
| 1.11 | 1.20 | 1.11 | 1.17 | +3.54% | |
| 1.09 | 1.15 | 1.05 | 1.13 | +0.89% | |
| 1.16 | 1.18 | 1.10 | 1.12 | -2.61% | |
| 1.21 | 1.21 | 1.10 | 1.15 | -5.74% | |
| 1.21 | 1.29 | 1.18 | 1.22 | -3.94% | |
| 1.27 | 1.32 | 1.24 | 1.27 | +0.79% | |
| 1.36 | 1.40 | 1.24 | 1.26 | -8.70% | |
| 1.37 | 1.44 | 1.36 | 1.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNY chart for longer ranges.