Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
0.443
-0.017 (-3.78%)
At close: Oct 31, 2024, 4:00 PM
0.435
-0.008 (-1.72%)
After-hours: Oct 31, 2024, 7:25 PM EDT
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -3.78% | 225,168 |
| Oct 30, 2024 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -5.35% | 416,200 |
| Oct 29, 2024 | 0.45 | 0.53 | 0.45 | 0.49 | 0.49 | 4.63% | 685,700 |
| Oct 28, 2024 | 0.45 | 0.49 | 0.43 | 0.46 | 0.46 | -2.76% | 553,700 |
| 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% | 8,514,500 |
| Oct 22, 2024 | 0.48 | 0.58 | 0.48 | 0.54 | 0.54 | 11.78% | 1,243,600 |
| Oct 21, 2024 | 0.50 | 0.50 | 0.44 | 0.48 | 0.48 | -3.84% | 267,400 |
| 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% | 289,100 |
| Oct 15, 2024 | 0.53 | 0.53 | 0.43 | 0.44 | 0.44 | -13.50% | 755,800 |
| Oct 14, 2024 | 0.58 | 0.70 | 0.49 | 0.51 | 0.51 | -7.22% | 2,122,000 |
| Oct 11, 2024 | 0.49 | 0.55 | 0.47 | 0.55 | 0.55 | 9.98% | 513,200 |
| 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% | 154,000 |
| Sep 20, 2024 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 1.72% | 53,900 |
| 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% | 58,100 |
| Sep 17, 2024 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 1.89% | 64,300 |
| 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% | 86,300 |
| 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% | 54,700 |
| Sep 4, 2024 | 0.79 | 0.82 | 0.77 | 0.81 | 0.81 | 0.75% | 71,700 |
| 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% | 104,400 |
| Aug 29, 2024 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 4.08% | 101,900 |
| Aug 28, 2024 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -0.38% | 79,700 |
| 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% | 93,600 |
| 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% | 222,200 |
| 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% | 178,200 |
| Aug 14, 2024 | 0.88 | 1.01 | 0.88 | 0.93 | 0.93 | 9.60% | 792,100 |
| Aug 13, 2024 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 4.08% | 139,300 |
| Aug 12, 2024 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -1.69% | 88,200 |
| 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% | 208,500 |
| 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% | 588,100 |
| Jul 26, 2024 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | -0.89% | 1,938,500 |
| 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 |
| Jul 1, 2024 | 1.47 | 1.47 | 1.37 | 1.44 | 1.44 | 2.13% | 236,856 |
| Jun 28, 2024 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | - | 159,028 |
| Jun 27, 2024 | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | 1.44% | 230,725 |
| Jun 26, 2024 | 1.43 | 1.43 | 1.32 | 1.39 | 1.39 | -0.71% | 286,898 |
| Jun 25, 2024 | 1.32 | 1.45 | 1.32 | 1.40 | 1.40 | -0.71% | 201,313 |
| Jun 24, 2024 | 1.38 | 1.47 | 1.38 | 1.41 | 1.41 | -0.70% | 258,884 |
| Jun 21, 2024 | 1.40 | 1.50 | 1.38 | 1.42 | 1.42 | 2.90% | 344,662 |
| Jun 20, 2024 | 1.40 | 1.46 | 1.31 | 1.38 | 1.38 | -5.48% | 2,553,117 |
| Jun 18, 2024 | 1.46 | 1.53 | 1.46 | 1.46 | 1.46 | - | 135,237 |
| Jun 17, 2024 | 1.56 | 1.62 | 1.42 | 1.46 | 1.46 | -7.59% | 234,359 |
| Jun 14, 2024 | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 133,080 |
| Jun 13, 2024 | 1.67 | 1.67 | 1.53 | 1.62 | 1.62 | -1.82% | 209,990 |
| Jun 12, 2024 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | 7.84% | 235,823 |
| Jun 11, 2024 | 1.61 | 1.67 | 1.53 | 1.53 | 1.53 | -7.83% | 176,475 |