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
20th May 2026 (Wed) 0.9499 0.9499 0.8701 0.8772 1,371
19th May 2026 (Tue) 0.9402 0.9402 0.915 0.9499 689
18th May 2026 (Mon) 0.9448 0.9853 0.9114 0.95 6,370
15th May 2026 (Fri) 0.98 0.9899 0.97 0.9859 2,829
14th May 2026 (Thu) 0.9719 1.03 0.9685 1.03 11,748
13th May 2026 (Wed) 1.02 1.02 0.9034 1.02 73,723
12th May 2026 (Tue) 1.10 1.10 1.04 1.04 1,218
11th May 2026 (Mon) 1.06 1.14 1.05 1.11 4,119
8th May 2026 (Fri) 1.16 1.16 1.04 1.06 17,584
7th May 2026 (Thu) 1.19 1.20 1.13 1.17 22,031
6th May 2026 (Wed) 1.21 1.32 1.18 1.23 58,094
5th May 2026 (Tue) 1.175 1.185 1.04 1.08 138,679
4th May 2026 (Mon) 1.33 1.73 1.12 1.20 7,633,824
1st May 2026 (Fri) 0.8102 0.95 0.81 0.95 25,437
30th Apr 2026 (Thu) 0.7527 0.831 0.7526 0.8249 14,811
29th Apr 2026 (Wed) 0.7264 0.7989 0.7264 0.7939 19,168
28th Apr 2026 (Tue) 0.889 0.8904 0.6589 0.789 656,201
27th Apr 2026 (Mon) 0.84 0.857 0.8003 0.8169 7,656
24th Apr 2026 (Fri) 0.866 1.03 0.809 0.8588 17,142
23rd Apr 2026 (Thu) 0.8501 0.8501 0.8501 0.84 1,073
22nd Apr 2026 (Wed) 0.838 0.90 0.8112 0.8585 37,636
21st Apr 2026 (Tue) 0.8201 0.8201 0.809 0.8349 1,770
20th Apr 2026 (Mon) 0.835 0.85 0.835 0.8479 2,512
17th Apr 2026 (Fri) 0.8188 0.8188 0.7801 0.8364 5,003
16th Apr 2026 (Thu) 0.81 0.8265 0.8006 0.8265 1,503
15th Apr 2026 (Wed) 0.805 0.8123 0.7889 0.8269 8,985
14th Apr 2026 (Tue) 0.8334 0.8401 0.8155 0.8421 12,299
13th Apr 2026 (Mon) 0.80 0.831 0.78 0.8459 6,367
10th Apr 2026 (Fri) 0.8039 0.84 0.7871 0.8276 18,661
9th Apr 2026 (Thu) 0.81 0.8277 0.7802 0.8269 7,846
8th Apr 2026 (Wed) 0.8407 0.8484 0.8407 0.8501 538
7th Apr 2026 (Tue) 0.86 0.865 0.835 0.8763 14,952
6th Apr 2026 (Mon) 0.831 0.8499 0.7666 0.8593 7,363
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
FTSE 100 Latest
Value10,443.47
Change11.13