Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
0.7780
-0.0050 (-0.64%)
At close: Sep 12, 2025, 4:00 PM EDT
0.7500
-0.0280 (-3.60%)
After-hours: Sep 12, 2025, 7:59 PM EDT
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -0.64% | 198,600 |
| Sep 11, 2025 | 0.77 | 0.93 | 0.74 | 0.78 | 0.78 | -6.14% | 1,381,648 |
| Sep 10, 2025 | 0.79 | 0.86 | 0.76 | 0.83 | 0.83 | 10.37% | 345,306 |
| Sep 9, 2025 | 0.75 | 0.80 | 0.73 | 0.76 | 0.76 | -5.84% | 457,972 |
| Sep 8, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 0.32% | 362,545 |
| Sep 5, 2025 | 0.83 | 0.87 | 0.73 | 0.80 | 0.80 | -16.23% | 10,596,586 |
| Sep 4, 2025 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -4.49% | 100,491 |
| Sep 3, 2025 | 0.97 | 1.08 | 0.97 | 1.00 | 1.00 | 4.04% | 59,314 |
| Sep 2, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 0.25% | 70,560 |
| Aug 29, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -5.07% | 40,666 |
| Aug 28, 2025 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -7.34% | 71,454 |
| Aug 27, 2025 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 29,380 |
| Aug 26, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | - | 33,710 |
| Aug 25, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.47% | 37,796 |
| Aug 22, 2025 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | 2.40% | 27,318 |
| Aug 21, 2025 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | - | 28,676 |
| Aug 20, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 30,874 |
| Aug 19, 2025 | 1.08 | 1.13 | 1.04 | 1.07 | 1.07 | -6.14% | 66,604 |
| Aug 18, 2025 | 1.08 | 1.16 | 1.08 | 1.14 | 1.14 | 4.49% | 65,700 |
| Aug 15, 2025 | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | 1.96% | 81,387 |
| Aug 14, 2025 | 1.18 | 1.21 | 1.06 | 1.07 | 1.07 | -13.71% | 548,332 |
| Aug 13, 2025 | 0.89 | 1.50 | 0.89 | 1.24 | 1.24 | 39.33% | 6,508,926 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 1.18% | 18,851 |
| Aug 11, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -1.78% | 28,554 |
| Aug 8, 2025 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | 5.34% | 28,559 |
| Aug 7, 2025 | 0.91 | 0.94 | 0.84 | 0.85 | 0.85 | -6.45% | 129,267 |
| Aug 6, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.33% | 54,333 |
| Aug 5, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -1.40% | 6,016 |
| Aug 4, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.89% | 23,756 |
| Aug 1, 2025 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -2.59% | 63,443 |
| Jul 31, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -0.83% | 100,703 |
| Jul 30, 2025 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -5.03% | 94,988 |
| Jul 29, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 47,703 |
| Jul 28, 2025 | 1.06 | 1.11 | 1.04 | 1.06 | 1.06 | -0.47% | 64,485 |
| Jul 25, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.57% | 27,687 |
| Jul 24, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.73% | 41,292 |
| Jul 23, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.35% | 27,776 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.47% | 27,210 |
| Jul 21, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.85% | 82,955 |
| Jul 18, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.84% | 46,973 |
| Jul 17, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | - | 76,546 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 85,733 |
| Jul 15, 2025 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | - | 123,129 |
| Jul 14, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 39,799 |
| Jul 11, 2025 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -6.09% | 72,393 |
| Jul 10, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 1.68% | 111,133 |
| Jul 9, 2025 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 3.76% | 137,560 |
| Jul 8, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 20,724 |
| Jul 7, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 67,786 |
| Jul 3, 2025 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | - | 71,180 |