Skip to main content

Mobile-health Network Solutions - Class A Ordinary Shares (NQ: MNDR )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.620 1.630 1.551 1.580 133,080 -0.04(-2.47%)
Jun 13, 2024 1.670 1.670 1.530 1.620 209,988 -0.03(-1.82%)
Jun 12, 2024 1.500 1.650 1.500 1.650 235,712 +0.12(+7.84%)
Jun 11, 2024 1.610 1.670 1.530 1.530 176,469 -0.13(-7.83%)
Jun 10, 2024 1.640 1.730 1.580 1.660 343,631 +0.05(+3.11%)
Jun 07, 2024 1.740 1.835 1.550 1.610 557,557 -0.24(-12.97%)
Jun 06, 2024 1.640 2.170 1.610 1.850 3,632,855 -0.06(-3.14%)
Jun 05, 2024 1.310 2.040 1.260 1.910 6,313,858 +0.61(+46.92%)
Jun 04, 2024 1.310 1.350 1.255 1.300 568,598 -0.03(-2.26%)
Jun 03, 2024 1.450 1.450 1.300 1.330 641,103 -0.09(-6.34%)
May 31, 2024 1.550 1.600 1.370 1.420 776,809 -0.13(-8.39%)
May 30, 2024 1.690 1.700 1.550 1.550 682,007 -0.16(-9.36%)
May 29, 2024 1.860 1.860 1.700 1.710 458,840 -0.10(-5.52%)
May 28, 2024 1.780 1.869 1.770 1.810 357,054 +0.01(+0.56%)
May 24, 2024 1.790 1.800 1.750 1.800 304,544 -0.03(-1.64%)
May 23, 2024 1.820 1.910 1.740 1.830 775,311 +0.02(+1.10%)
May 22, 2024 1.750 1.840 1.640 1.810 1,412,653 +0.01(+0.56%)
May 21, 2024 2.010 2.710 1.770 1.800 9,281,448 -0.13(-6.74%)
May 20, 2024 1.990 1.990 1.820 1.930 1,294,483 -0.09(-4.46%)
May 17, 2024 2.100 2.110 1.920 2.020 1,282,079 -0.10(-4.72%)
May 16, 2024 2.330 2.330 2.080 2.120 926,315 -0.15(-6.61%)
May 15, 2024 2.250 2.480 2.149 2.270 1,466,054 -0.02(-0.87%)
May 14, 2024 2.330 2.390 2.200 2.290 1,213,240 -0.13(-5.37%)
May 13, 2024 2.360 2.450 2.300 2.420 941,806 -0.05(-2.02%)
May 10, 2024 2.560 2.580 2.310 2.470 2,228,009 +0.18(+7.86%)
May 09, 2024 2.420 2.420 2.210 2.290 1,407,736 -0.19(-7.66%)
May 08, 2024 2.670 2.690 2.460 2.480 1,921,572 -0.29(-10.47%)
May 07, 2024 2.580 3.180 2.310 2.770 9,119,830 +0.21(+8.20%)
May 06, 2024 3.200 3.460 2.450 2.560 9,979,259 -0.83(-24.48%)
May 03, 2024 23.26 23.60 2.920 3.390 18,763,776 -18.68(-84.64%)
May 02, 2024 21.00 25.99 20.20 22.07 5,029,332 +0.64(+2.99%)
May 01, 2024 23.98 24.30 7.880 21.43 2,488,116 -3.22(-13.06%)
Apr 30, 2024 24.00 26.00 21.54 24.65 4,137,071 +0.35(+1.44%)
Apr 29, 2024 23.30 24.50 23.00 24.30 603,708 +0.31(+1.29%)
Apr 26, 2024 23.25 24.37 22.90 23.99 1,034,995 +0.21(+0.88%)
Apr 25, 2024 24.71 25.04 22.00 23.78 1,475,183 -0.10(-0.42%)
Apr 24, 2024 23.13 27.46 22.78 23.88 6,115,857 +0.88(+3.83%)
Apr 23, 2024 24.00 24.40 23.00 23.00 3,179,339 -0.85(-3.56%)
Apr 22, 2024 24.51 26.64 22.30 23.85 2,988,867 -3.42(-12.54%)
Apr 19, 2024 22.30 29.50 22.30 27.27 10,351,326 +6.90(+33.87%)
Apr 18, 2024 18.10 21.74 17.97 20.37 5,033,831 +2.27(+12.54%)
Apr 17, 2024 17.43 19.70 17.43 18.10 2,640,064 +0.10(+0.56%)
Apr 16, 2024 18.74 19.10 16.01 18.00 4,424,992 +1.35(+8.11%)
Apr 15, 2024 14.53 21.50 14.53 16.65 10,900,012 +1.65(+11.00%)
Apr 12, 2024 11.57 16.00 10.17 15.00 10,659,973 +4.80(+47.06%)
Apr 11, 2024 6.950 12.29 6.711 10.20 10,463,048 +3.50(+52.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.