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!

Mobile Health N (MNDR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.844 0.8527 0.81 0.8498 8,235
2nd Apr 2026 (Thu) 0.844 0.8527 0.81 0.8498 8,235
1st Apr 2026 (Wed) 0.8659 0.8659 0.8201 0.8266 2,028
31st Mar 2026 (Tue) 0.8539 0.891 0.835 0.90 16,288
30th Mar 2026 (Mon) 0.8701 0.8701 0.831 0.8609 2,966
27th Mar 2026 (Fri) 0.9101 0.9101 0.8203 0.876 7,022
26th Mar 2026 (Thu) 1.00 1.03 0.9899 0.9919 1,976
25th Mar 2026 (Wed) 0.9405 1.03 0.9405 1.02 16,814
24th Mar 2026 (Tue) 1.03 1.08 0.97 0.984 27,273
23rd Mar 2026 (Mon) 1.15 1.155 0.9812 1.06 51,955
20th Mar 2026 (Fri) 1.16 1.38 1.105 1.22 1,469,938
19th Mar 2026 (Thu) 1.02 1.02 0.90 0.9702 6,542
18th Mar 2026 (Wed) 0.9195 1.03 0.91 1.03 16,752
17th Mar 2026 (Tue) 0.83 0.8446 0.8203 0.8438 5,875
16th Mar 2026 (Mon) 0.8581 0.8799 0.8102 0.8451 10,268
13th Mar 2026 (Fri) 0.8499 0.86 0.836 0.8631 2,931
12th Mar 2026 (Thu) 0.8874 0.8874 0.8362 0.86 8,388
11th Mar 2026 (Wed) 0.88 0.883 0.8705 0.8982 3,178
10th Mar 2026 (Tue) 0.93 0.931 0.846 0.8993 13,129
9th Mar 2026 (Mon) 0.8738 0.8738 0.8549 0.89 2,025
6th Mar 2026 (Fri) 0.8919 0.9152 0.8901 0.9186 1,831
5th Mar 2026 (Thu) 0.8539 0.9496 0.8405 0.92 11,212
4th Mar 2026 (Wed) 0.86 0.87 0.846 0.8744 11,258
3rd Mar 2026 (Tue) 0.8691 0.8923 0.8509 0.88 1,645
2nd Mar 2026 (Mon) 0.88 0.9084 0.8586 0.909 9,002
27th Feb 2026 (Fri) 0.88 0.93 0.8752 0.93 22,180
26th Feb 2026 (Thu) 0.9106 0.922 0.9106 0.93 264
25th Feb 2026 (Wed) 0.9514 0.9514 0.93 0.93 0
24th Feb 2026 (Tue) 0.9514 0.9514 0.9292 0.9292 0
23rd Feb 2026 (Mon) 0.9514 0.9617 0.9012 0.929 17,993
20th Feb 2026 (Fri) 1.04 1.08 1.00 1.02 38,148
19th Feb 2026 (Thu) 1.01 1.02 0.9295 0.9932 70,572
18th Feb 2026 (Wed) 1.11 1.11 0.8222 0.968 3,001,079
17th Feb 2026 (Tue) 0.8673 0.895 0.80 0.88 1,312,434
16th Feb 2026 (Mon) 0.90 0.90 0.81 0.8589 9,405
13th Feb 2026 (Fri) 0.90 0.90 0.81 0.8589 9,405
12th Feb 2026 (Thu) 0.9255 0.9255 0.8788 0.8836 1,634
11th Feb 2026 (Wed) 0.96 0.96 0.90 0.9256 19,414
10th Feb 2026 (Tue) 1.02 1.03 0.90 0.9597 77,757
9th Feb 2026 (Mon) 0.96 1.06 0.96 1.01 24,390
6th Feb 2026 (Fri) 0.9134 0.96 0.899 0.9501 4,355
FTSE 100 Latest
Value10,436.29
Change71.50