Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
0.270
-0.006 (-2.14%)
At close: Nov 20, 2024, 4:00 PM
0.269
-0.001 (-0.41%)
Pre-market: Nov 21, 2024, 7:00 AM EST
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -2.63% | 712,194 |
| Nov 19, 2024 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 2.74% | 1,651,987 |
| Nov 18, 2024 | 0.30 | 0.32 | 0.25 | 0.27 | 0.27 | 3.85% | 24,530,471 |
| Nov 15, 2024 | 0.29 | 0.31 | 0.23 | 0.26 | 0.26 | -11.86% | 1,289,758 |
| Nov 14, 2024 | 0.35 | 0.36 | 0.28 | 0.30 | 0.30 | -19.09% | 804,386 |
| Nov 13, 2024 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -6.25% | 178,764 |
| Nov 12, 2024 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.34% | 230,673 |
| Nov 11, 2024 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 5.56% | 321,372 |
| Nov 8, 2024 | 0.40 | 0.40 | 0.30 | 0.36 | 0.36 | -10.00% | 733,504 |
| Nov 7, 2024 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 0.40% | 551,555 |
| Nov 6, 2024 | 0.41 | 0.44 | 0.40 | 0.40 | 0.40 | -9.45% | 840,407 |
| Nov 5, 2024 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.11% | 195,355 |
| Nov 4, 2024 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | -0.14% | 381,524 |
| Nov 1, 2024 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -0.56% | 411,817 |
| Oct 31, 2024 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -3.78% | 233,000 |
| Oct 30, 2024 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -5.35% | 416,171 |
| Oct 29, 2024 | 0.45 | 0.53 | 0.45 | 0.49 | 0.49 | 4.63% | 685,668 |
| Oct 28, 2024 | 0.45 | 0.49 | 0.43 | 0.46 | 0.46 | -2.76% | 553,694 |
| Oct 25, 2024 | 0.42 | 0.50 | 0.40 | 0.48 | 0.48 | 10.20% | 1,611,320 |
| Oct 24, 2024 | 0.55 | 0.62 | 0.41 | 0.43 | 0.43 | -15.00% | 15,440,302 |
| Oct 23, 2024 | 0.52 | 0.55 | 0.49 | 0.51 | 0.51 | -5.06% | 8,514,479 |
| Oct 22, 2024 | 0.48 | 0.58 | 0.48 | 0.54 | 0.54 | 11.78% | 1,243,580 |
| Oct 21, 2024 | 0.50 | 0.50 | 0.44 | 0.48 | 0.48 | -3.84% | 267,361 |
| Oct 18, 2024 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 4.30% | 174,902 |
| Oct 17, 2024 | 0.45 | 0.48 | 0.43 | 0.48 | 0.48 | 8.49% | 232,137 |
| Oct 16, 2024 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | 0.09% | 289,082 |
| Oct 15, 2024 | 0.53 | 0.53 | 0.43 | 0.44 | 0.44 | -13.50% | 755,768 |
| Oct 14, 2024 | 0.58 | 0.70 | 0.49 | 0.51 | 0.51 | -7.22% | 2,121,966 |
| Oct 11, 2024 | 0.49 | 0.55 | 0.47 | 0.55 | 0.55 | 9.98% | 513,197 |
| Oct 10, 2024 | 0.50 | 0.51 | 0.46 | 0.50 | 0.50 | 0.91% | 358,540 |
| Oct 9, 2024 | 0.52 | 0.52 | 0.46 | 0.50 | 0.50 | -4.16% | 620,478 |
| Oct 8, 2024 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 3.19% | 315,811 |
| Oct 7, 2024 | 0.58 | 0.59 | 0.49 | 0.50 | 0.50 | -13.62% | 1,052,351 |
| Oct 4, 2024 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -0.39% | 141,876 |
| Oct 3, 2024 | 0.62 | 0.64 | 0.58 | 0.58 | 0.58 | -5.96% | 333,645 |
| Oct 2, 2024 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -2.03% | 128,538 |
| Oct 1, 2024 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 3.61% | 227,042 |
| Sep 30, 2024 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -10.03% | 292,419 |
| Sep 27, 2024 | 0.67 | 0.69 | 0.63 | 0.68 | 0.68 | 0.33% | 573,132 |
| Sep 26, 2024 | 0.70 | 0.71 | 0.66 | 0.68 | 0.68 | -4.56% | 186,176 |
| Sep 25, 2024 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.65% | 98,229 |
| Sep 24, 2024 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -1.61% | 62,433 |
| Sep 23, 2024 | 0.76 | 0.78 | 0.72 | 0.74 | 0.74 | -5.10% | 153,967 |
| Sep 20, 2024 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 1.72% | 53,861 |
| Sep 19, 2024 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -0.17% | 121,138 |
| Sep 18, 2024 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -3.87% | 58,092 |
| Sep 17, 2024 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 1.89% | 64,259 |
| Sep 16, 2024 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | 0.68% | 45,007 |
| Sep 13, 2024 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -2.38% | 49,518 |
| Sep 12, 2024 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 2.04% | 86,291 |
| Sep 11, 2024 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | 3.36% | 73,160 |
| Sep 10, 2024 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.77% | 123,532 |
| Sep 9, 2024 | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | -2.37% | 51,783 |
| Sep 6, 2024 | 0.81 | 0.85 | 0.77 | 0.78 | 0.78 | -1.27% | 251,118 |
| Sep 5, 2024 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | -1.86% | 54,665 |
| Sep 4, 2024 | 0.79 | 0.82 | 0.77 | 0.81 | 0.81 | 0.75% | 71,682 |
| Sep 3, 2024 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.84% | 62,012 |
| Aug 30, 2024 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | -0.62% | 104,371 |
| Aug 29, 2024 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 4.08% | 101,860 |
| Aug 28, 2024 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -0.38% | 79,661 |
| Aug 27, 2024 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | 1.19% | 65,447 |
| Aug 26, 2024 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -1.69% | 93,580 |
| Aug 23, 2024 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 3.14% | 230,643 |
| Aug 22, 2024 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | 1.29% | 252,208 |
| Aug 21, 2024 | 0.81 | 0.83 | 0.76 | 0.76 | 0.76 | -6.38% | 228,617 |
| Aug 20, 2024 | 0.87 | 0.87 | 0.78 | 0.81 | 0.81 | -5.43% | 323,534 |
| Aug 19, 2024 | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | -0.17% | 222,199 |
| Aug 16, 2024 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | -6.52% | 526,955 |
| Aug 15, 2024 | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | -0.67% | 178,184 |
| Aug 14, 2024 | 0.88 | 1.01 | 0.88 | 0.93 | 0.93 | 9.60% | 792,086 |
| Aug 13, 2024 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 4.08% | 139,290 |
| Aug 12, 2024 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -1.69% | 88,174 |
| Aug 9, 2024 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | -1.78% | 198,313 |
| Aug 8, 2024 | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | 2.21% | 98,844 |
| Aug 7, 2024 | 0.88 | 0.88 | 0.81 | 0.82 | 0.82 | -2.05% | 156,841 |
| Aug 6, 2024 | 0.92 | 0.92 | 0.83 | 0.84 | 0.84 | 2.44% | 174,913 |
| Aug 5, 2024 | 0.93 | 0.93 | 0.80 | 0.82 | 0.82 | -15.32% | 282,827 |
| Aug 2, 2024 | 1.03 | 1.03 | 0.90 | 0.97 | 0.97 | -8.65% | 499,402 |
| Aug 1, 2024 | 1.17 | 1.17 | 1.04 | 1.06 | 1.06 | -6.19% | 208,454 |
| Jul 31, 2024 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | 3.67% | 225,231 |
| Jul 30, 2024 | 1.12 | 1.13 | 1.05 | 1.09 | 1.09 | -3.54% | 221,548 |
| Jul 29, 2024 | 1.14 | 1.19 | 1.11 | 1.13 | 1.13 | 1.80% | 588,095 |
| Jul 26, 2024 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | -0.89% | 1,938,483 |
| Jul 25, 2024 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 143,328 |
| Jul 24, 2024 | 1.16 | 1.19 | 1.10 | 1.14 | 1.14 | -4.20% | 223,744 |
| Jul 23, 2024 | 1.15 | 1.25 | 1.12 | 1.19 | 1.19 | 1.71% | 262,031 |
| Jul 22, 2024 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | 4.46% | 381,351 |
| Jul 19, 2024 | 1.32 | 1.35 | 1.07 | 1.12 | 1.12 | -17.65% | 792,461 |
| Jul 18, 2024 | 1.42 | 1.42 | 1.31 | 1.36 | 1.36 | -2.16% | 309,319 |
| Jul 17, 2024 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 92,235 |
| Jul 16, 2024 | 1.42 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 138,639 |
| Jul 15, 2024 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 177,091 |
| Jul 12, 2024 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 141,567 |
| Jul 11, 2024 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -0.70% | 192,712 |
| Jul 10, 2024 | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 156,956 |
| Jul 9, 2024 | 1.44 | 1.48 | 1.37 | 1.44 | 1.44 | -2.70% | 303,556 |
| Jul 8, 2024 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -2.63% | 115,522 |
| Jul 5, 2024 | 1.59 | 1.59 | 1.43 | 1.52 | 1.52 | - | 264,298 |
| Jul 3, 2024 | 1.45 | 1.55 | 1.42 | 1.52 | 1.52 | 4.83% | 217,084 |
| Jul 2, 2024 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | 0.69% | 185,026 |