Mobile-health Network Solutions (MNDR)

NASDAQ: MNDR · Real-Time Price · USD

0.283

-0.002 (-0.77%)

At close: Dec 20, 2024, 4:00 PM

0.284

+0.001 (0.42%)

After-hours: Dec 20, 2024, 4:49 PM EST

MNDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	357,100
Dec 18, 2024	0.29	0.32	0.29	0.30	0.30	0.87%	449,200
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%	131,200
Dec 13, 2024	0.34	0.34	0.29	0.30	0.30	-7.13%	191,902
Dec 12, 2024	0.33	0.33	0.32	0.32	0.32	-0.83%	85,885
Dec 11, 2024	0.34	0.34	0.32	0.33	0.33	-3.03%	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%	440,000
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%	568,000
Dec 2, 2024	0.29	0.35	0.29	0.31	0.31	7.79%	3,021,615
Nov 29, 2024	0.29	0.30	0.28	0.28	0.28	-1.45%	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%	387,300
Nov 21, 2024	0.27	0.30	0.26	0.28	0.28	5.26%	688,900
Nov 20, 2024	0.27	0.28	0.25	0.27	0.27	-2.63%	712,200
Nov 19, 2024	0.25	0.28	0.25	0.28	0.28	2.74%	1,652,000
Nov 18, 2024	0.30	0.32	0.25	0.27	0.27	3.85%	24,530,500
Nov 15, 2024	0.29	0.31	0.23	0.26	0.26	-11.86%	1,289,800
Nov 14, 2024	0.35	0.36	0.28	0.30	0.30	-19.09%	804,400
Nov 13, 2024	0.38	0.39	0.36	0.36	0.36	-6.25%	178,800
Nov 12, 2024	0.38	0.39	0.37	0.39	0.39	2.34%	230,700
Nov 11, 2024	0.35	0.40	0.35	0.38	0.38	5.56%	321,400
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%	551,600
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%	195,400
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%	416,200
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