Mobile-health Network Solutions (MNDR)

NASDAQ: MNDR · Real-Time Price · USD

0.505

-0.435 (-46.28%)

At close: Feb 21, 2025, 4:00 PM

0.521

+0.016 (3.17%)

After-hours: Feb 21, 2025, 7:59 PM EST

MNDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.70	0.71	0.47	0.50	0.50	-46.28%	18,606,223
Feb 20, 2025	0.42	1.00	0.38	0.94	0.94	185.42%	445,942,765
Feb 19, 2025	0.34	0.34	0.33	0.33	0.33	-1.99%	15,550,210
Feb 18, 2025	0.34	0.34	0.33	0.34	0.34	-1.81%	429,930
Feb 14, 2025	0.37	0.38	0.34	0.34	0.34	-8.58%	536,236
Feb 13, 2025	0.33	0.38	0.33	0.37	0.37	16.79%	1,888,670
Feb 12, 2025	0.30	0.39	0.29	0.32	0.32	14.34%	3,535,705
Feb 11, 2025	0.28	0.29	0.27	0.28	0.28	0.14%	132,473
Feb 10, 2025	0.28	0.29	0.28	0.28	0.28	2.38%	91,150
Feb 7, 2025	0.28	0.30	0.27	0.27	0.27	-2.77%	606,904
Feb 6, 2025	0.29	0.29	0.27	0.28	0.28	-0.11%	106,632
Feb 5, 2025	0.29	0.29	0.28	0.28	0.28	-1.81%	156,309
Feb 4, 2025	0.28	0.30	0.28	0.29	0.29	5.02%	662,948
Feb 3, 2025	0.26	0.27	0.26	0.27	0.27	2.44%	122,230
Jan 31, 2025	0.28	0.28	0.26	0.27	0.27	-1.55%	313,890
Jan 30, 2025	0.29	0.29	0.27	0.27	0.27	-1.46%	286,581
Jan 29, 2025	0.28	0.28	0.27	0.27	0.27	-3.79%	317,581
Jan 28, 2025	0.30	0.30	0.27	0.29	0.29	-1.47%	494,811
Jan 27, 2025	0.31	0.31	0.28	0.29	0.29	-4.61%	351,570
Jan 24, 2025	0.31	0.31	0.30	0.30	0.30	0.86%	244,589
Jan 23, 2025	0.31	0.31	0.30	0.30	0.30	-3.77%	349,492
Jan 22, 2025	0.31	0.32	0.29	0.31	0.31	-0.10%	350,686
Jan 21, 2025	0.32	0.32	0.30	0.31	0.31	-3.12%	461,615
Jan 17, 2025	0.31	0.33	0.31	0.32	0.32	1.73%	522,842
Jan 16, 2025	0.30	0.32	0.30	0.32	0.32	3.85%	599,920
Jan 15, 2025	0.33	0.34	0.30	0.31	0.31	-15.44%	1,596,260
Jan 14, 2025	0.42	0.42	0.35	0.36	0.36	-10.88%	6,850,851
Jan 13, 2025	0.36	0.43	0.35	0.41	0.41	12.46%	18,812,879
Jan 10, 2025	0.37	0.38	0.34	0.36	0.36	-2.40%	642,778
Jan 8, 2025	0.40	0.40	0.33	0.37	0.37	-10.56%	742,397
Jan 7, 2025	0.39	0.42	0.37	0.41	0.41	3.97%	893,476
Jan 6, 2025	0.40	0.41	0.38	0.40	0.40	5.40%	844,038
Jan 3, 2025	0.36	0.39	0.34	0.38	0.38	5.77%	1,118,452
Jan 2, 2025	0.33	0.40	0.32	0.36	0.36	11.21%	2,100,550
Dec 31, 2024	0.32	0.37	0.31	0.32	0.32	3.82%	995,125
Dec 30, 2024	0.32	0.34	0.31	0.31	0.31	-2.20%	579,459
Dec 27, 2024	0.31	0.33	0.30	0.32	0.32	0.88%	727,760
Dec 26, 2024	0.25	0.32	0.25	0.31	0.31	21.63%	994,250
Dec 24, 2024	0.27	0.28	0.26	0.26	0.26	-4.57%	419,585
Dec 23, 2024	0.29	0.29	0.27	0.27	0.27	-4.56%	140,348
Dec 20, 2024	0.28	0.29	0.28	0.28	0.28	-1.15%	159,934
Dec 19, 2024	0.30	0.31	0.28	0.29	0.29	-4.66%	357,068
Dec 18, 2024	0.29	0.32	0.29	0.30	0.30	0.87%	449,157
Dec 17, 2024	0.30	0.30	0.28	0.30	0.30	2.16%	270,508
Dec 16, 2024	0.31	0.31	0.29	0.29	0.29	-3.22%	131,188
Dec 13, 2024	0.34	0.34	0.29	0.30	0.30	-7.13%	190,146
Dec 12, 2024	0.33	0.33	0.32	0.32	0.32	-0.81%	85,885
Dec 11, 2024	0.34	0.34	0.32	0.33	0.33	-3.04%	190,237
Dec 10, 2024	0.35	0.35	0.34	0.34	0.34	-0.77%	344,801
Dec 9, 2024	0.33	0.35	0.31	0.34	0.34	3.73%	439,971
Dec 6, 2024	0.33	0.34	0.31	0.33	0.33	1.68%	218,921
Dec 5, 2024	0.30	0.33	0.29	0.32	0.32	7.08%	409,918
Dec 4, 2024	0.31	0.31	0.29	0.30	0.30	-2.84%	210,719
Dec 3, 2024	0.30	0.32	0.28	0.31	0.31	0.81%	567,953
Dec 2, 2024	0.29	0.35	0.29	0.31	0.31	7.72%	3,021,615
Nov 29, 2024	0.29	0.30	0.28	0.29	0.29	-1.38%	185,508
Nov 27, 2024	0.29	0.31	0.29	0.29	0.29	0.98%	451,297
Nov 26, 2024	0.29	0.30	0.28	0.29	0.29	-0.38%	376,918
Nov 25, 2024	0.29	0.29	0.28	0.29	0.29	-0.55%	287,332
Nov 22, 2024	0.28	0.30	0.28	0.29	0.29	1.62%	387,288
Nov 21, 2024	0.27	0.30	0.26	0.28	0.28	5.26%	688,878
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