Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
3.970
+0.150 (3.93%)
At close: Oct 8, 2025, 4:00 PM EDT
3.970
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.90 | 4.00 | 3.80 | 3.99 | - | 4.45% | 33,742 |
| Oct 7, 2025 | 3.81 | 3.90 | 3.71 | 3.82 | 3.82 | -1.80% | 42,521 |
| Oct 6, 2025 | 3.71 | 3.93 | 3.70 | 3.89 | 3.89 | 3.73% | 65,634 |
| Oct 3, 2025 | 3.85 | 3.91 | 3.73 | 3.75 | 3.75 | -3.10% | 44,005 |
| Oct 2, 2025 | 3.87 | 4.15 | 3.85 | 3.87 | 3.87 | -1.02% | 25,492 |
| Oct 1, 2025 | 4.15 | 4.15 | 3.86 | 3.91 | 3.91 | -8.22% | 82,987 |
| Sep 30, 2025 | 3.62 | 4.60 | 3.62 | 4.26 | 4.26 | 14.82% | 643,726 |
| Sep 29, 2025 | 3.79 | 3.80 | 3.51 | 3.71 | 3.71 | -8.17% | 140,327 |
| Sep 26, 2025 | 4.00 | 4.26 | 3.75 | 4.04 | 4.04 | -1.10% | 3,669,556 |
| Sep 25, 2025 | 3.51 | 4.15 | 3.33 | 4.09 | 4.09 | 17.93% | 132,158 |
| Sep 24, 2025 | 3.50 | 3.59 | 3.45 | 3.46 | 3.47 | -6.05% | 25,177 |
| Sep 23, 2025 | 3.65 | 3.80 | 3.45 | 3.69 | 3.69 | -3.02% | 56,428 |
| Sep 22, 2025 | 3.92 | 3.92 | 3.76 | 3.80 | 3.80 | -1.63% | 12,914 |
| Sep 19, 2025 | 3.81 | 3.89 | 3.48 | 3.87 | 3.87 | 0.44% | 52,886 |
| Sep 18, 2025 | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | -1.23% | 7,413 |
| Sep 17, 2025 | 3.88 | 4.24 | 3.78 | 3.90 | 3.90 | 3.15% | 50,587 |
| Sep 16, 2025 | 3.78 | 3.88 | 3.70 | 3.78 | 3.78 | -0.34% | 24,283 |
| Sep 15, 2025 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | -2.57% | 38,280 |
| Sep 12, 2025 | 3.95 | 3.95 | 3.82 | 3.89 | 3.89 | -0.64% | 39,720 |
| Sep 11, 2025 | 3.85 | 4.63 | 3.68 | 3.92 | 3.92 | -6.14% | 276,329 |
| Sep 10, 2025 | 3.95 | 4.30 | 3.79 | 4.17 | 4.17 | 10.37% | 69,061 |
| Sep 9, 2025 | 3.73 | 4.00 | 3.64 | 3.78 | 3.78 | -5.85% | 91,594 |
| Sep 8, 2025 | 3.92 | 4.05 | 3.92 | 4.01 | 4.01 | 0.32% | 72,509 |
| Sep 5, 2025 | 4.17 | 4.34 | 3.67 | 4.00 | 4.00 | -16.21% | 2,119,317 |
| Sep 4, 2025 | 4.94 | 5.05 | 4.78 | 4.78 | 4.78 | -4.50% | 20,098 |
| Sep 3, 2025 | 4.86 | 5.39 | 4.86 | 5.00 | 5.00 | 4.04% | 11,862 |
| Sep 2, 2025 | 4.63 | 4.91 | 4.63 | 4.81 | 4.81 | 0.25% | 14,112 |
| Aug 29, 2025 | 5.15 | 5.15 | 4.79 | 4.79 | 4.79 | -5.07% | 8,133 |
| Aug 28, 2025 | 5.23 | 5.30 | 5.00 | 5.05 | 5.05 | -7.34% | 14,290 |
| Aug 27, 2025 | 5.35 | 5.45 | 5.20 | 5.45 | 5.45 | 1.87% | 5,876 |
| Aug 26, 2025 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | 0.02% | 6,742 |
| Aug 25, 2025 | 5.30 | 5.38 | 5.23 | 5.35 | 5.35 | 0.45% | 7,559 |
| Aug 22, 2025 | 5.35 | 5.40 | 5.15 | 5.33 | 5.33 | 2.40% | 5,463 |
| Aug 21, 2025 | 5.20 | 5.40 | 5.15 | 5.20 | 5.20 | - | 5,735 |
| Aug 20, 2025 | 5.35 | 5.36 | 5.15 | 5.20 | 5.20 | -2.80% | 6,174 |
| Aug 19, 2025 | 5.40 | 5.64 | 5.20 | 5.35 | 5.35 | -6.11% | 13,320 |
| Aug 18, 2025 | 5.39 | 5.80 | 5.39 | 5.70 | 5.70 | 4.45% | 13,140 |
| Aug 15, 2025 | 5.15 | 5.59 | 5.15 | 5.46 | 5.46 | 1.96% | 16,277 |
| Aug 14, 2025 | 5.90 | 6.05 | 5.30 | 5.35 | 5.35 | -13.71% | 109,666 |
| Aug 13, 2025 | 4.45 | 7.50 | 4.45 | 6.20 | 6.20 | 39.33% | 1,301,785 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.35 | 4.45 | 4.45 | 1.18% | 3,770 |
| Aug 11, 2025 | 4.50 | 4.55 | 4.35 | 4.40 | 4.40 | -1.79% | 5,710 |
| Aug 8, 2025 | 4.30 | 4.58 | 4.30 | 4.48 | 4.48 | 5.34% | 5,711 |
| Aug 7, 2025 | 4.54 | 4.71 | 4.19 | 4.25 | 4.25 | -6.45% | 25,853 |
| Aug 6, 2025 | 4.70 | 4.70 | 4.52 | 4.54 | 4.54 | -3.32% | 10,866 |
| Aug 5, 2025 | 4.75 | 4.85 | 4.70 | 4.70 | 4.70 | -1.41% | 1,203 |
| Aug 4, 2025 | 4.75 | 4.78 | 4.69 | 4.77 | 4.77 | 0.89% | 4,751 |
| Aug 1, 2025 | 4.85 | 4.90 | 4.70 | 4.73 | 4.73 | -2.58% | 12,688 |
| Jul 31, 2025 | 4.95 | 5.05 | 4.85 | 4.85 | 4.85 | -0.84% | 20,140 |
| Jul 30, 2025 | 5.15 | 5.15 | 4.85 | 4.89 | 4.89 | -5.03% | 18,997 |