Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
1.030
+0.186 (22.07%)
At close: Mar 18, 2026, 4:00 PM EDT
0.9786
-0.0510 (-4.99%)
After-hours: Mar 18, 2026, 7:42 PM EDT
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.90 | 1.05 | 0.89 | 1.03 | 1.03 | 22.07% | 668,180 |
| Mar 17, 2026 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | -0.15% | 78,979 |
| Mar 16, 2026 | 0.89 | 0.89 | 0.81 | 0.85 | 0.85 | -2.09% | 73,983 |
| Mar 13, 2026 | 0.86 | 0.90 | 0.83 | 0.86 | 0.86 | 0.36% | 30,411 |
| Mar 12, 2026 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -4.25% | 104,101 |
| Mar 11, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | -0.12% | 25,736 |
| Mar 10, 2026 | 0.94 | 0.95 | 0.84 | 0.90 | 0.90 | 1.04% | 108,947 |
| Mar 9, 2026 | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | -3.11% | 37,023 |
| Mar 6, 2026 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | -0.15% | 47,970 |
| Mar 5, 2026 | 0.84 | 0.97 | 0.84 | 0.92 | 0.92 | 5.22% | 137,269 |
| Mar 4, 2026 | 0.87 | 0.88 | 0.83 | 0.87 | 0.87 | -0.64% | 58,954 |
| Mar 3, 2026 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | -3.19% | 74,742 |
| Mar 2, 2026 | 0.89 | 0.91 | 0.86 | 0.91 | 0.91 | -2.26% | 56,042 |
| Feb 27, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | - | 79,277 |
| Feb 26, 2026 | 0.89 | 0.93 | 0.88 | 0.93 | 0.93 | - | 48,712 |
| Feb 25, 2026 | 0.94 | 0.95 | 0.89 | 0.93 | 0.93 | 0.09% | 87,301 |
| Feb 24, 2026 | 0.92 | 0.95 | 0.80 | 0.93 | 0.93 | 0.02% | 148,079 |
| Feb 23, 2026 | 0.97 | 1.00 | 0.90 | 0.93 | 0.93 | -8.92% | 147,215 |
| Feb 20, 2026 | 1.01 | 1.09 | 1.00 | 1.02 | 1.02 | 2.70% | 447,362 |
| Feb 19, 2026 | 1.01 | 1.02 | 0.92 | 0.99 | 0.99 | 2.60% | 641,504 |
| Feb 18, 2026 | 1.11 | 1.12 | 0.82 | 0.97 | 0.97 | 10.00% | 15,745,644 |
| Feb 17, 2026 | 0.85 | 0.90 | 0.79 | 0.88 | 0.88 | 2.46% | 2,222,593 |
| Feb 13, 2026 | 0.90 | 0.91 | 0.80 | 0.86 | 0.86 | -2.80% | 103,564 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -4.54% | 82,560 |
| Feb 11, 2026 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -3.55% | 70,622 |
| Feb 10, 2026 | 1.04 | 1.06 | 0.90 | 0.96 | 0.96 | -4.98% | 571,594 |
| Feb 9, 2026 | 0.96 | 1.07 | 0.96 | 1.01 | 1.01 | 6.30% | 270,070 |
| Feb 6, 2026 | 0.92 | 0.98 | 0.89 | 0.95 | 0.95 | 3.29% | 78,350 |
| Feb 5, 2026 | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -4.19% | 68,642 |
| Feb 4, 2026 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -5.88% | 60,164 |
| Feb 3, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 43,357 |
| Feb 2, 2026 | 1.07 | 1.07 | 0.97 | 1.00 | 1.00 | -8.26% | 111,956 |
| Jan 30, 2026 | 1.03 | 1.16 | 1.03 | 1.09 | 1.09 | 1.87% | 116,181 |
| Jan 29, 2026 | 1.14 | 1.14 | 0.98 | 1.07 | 1.07 | -7.76% | 373,526 |
| Jan 28, 2026 | 1.20 | 1.21 | 1.13 | 1.16 | 1.16 | -1.69% | 80,759 |
| Jan 27, 2026 | 1.08 | 1.23 | 1.07 | 1.18 | 1.18 | 8.26% | 149,876 |
| Jan 26, 2026 | 1.12 | 1.15 | 1.01 | 1.09 | 1.09 | -5.22% | 307,028 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.13 | 1.15 | 1.15 | -29.45% | 805,241 |
| Jan 22, 2026 | 1.82 | 1.88 | 1.35 | 1.63 | 1.63 | -7.39% | 2,096,724 |
| Jan 21, 2026 | 1.27 | 1.93 | 1.22 | 1.76 | 1.76 | 38.58% | 6,795,698 |
| Jan 20, 2026 | 1.04 | 1.29 | 1.01 | 1.27 | 1.27 | 22.12% | 370,074 |
| Jan 16, 2026 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 4.16% | 73,537 |
| Jan 15, 2026 | 1.00 | 1.06 | 0.96 | 1.00 | 1.00 | -0.14% | 167,467 |
| Jan 14, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 0.22% | 64,868 |
| Jan 13, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | -0.22% | 40,043 |
| Jan 12, 2026 | 0.95 | 1.11 | 0.95 | 1.00 | 1.00 | 1.01% | 134,010 |
| Jan 9, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -2.95% | 35,117 |
| Jan 8, 2026 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | -0.97% | 70,702 |
| Jan 7, 2026 | 0.99 | 1.03 | 0.94 | 1.03 | 1.03 | 6.59% | 113,985 |
| Jan 6, 2026 | 1.01 | 1.03 | 0.91 | 0.97 | 0.97 | -3.37% | 87,124 |