Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
1.110
0.00 (0.00%)
At close: Jul 3, 2025, 1:00 PM
1.050
-0.060 (-5.41%)
After-hours: Jul 3, 2025, 4:57 PM EDT
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | - | 35,493 |
| Jul 2, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -1.51% | 87,806 |
| Jul 1, 2025 | 1.08 | 1.13 | 1.04 | 1.13 | 1.13 | 5.33% | 126,308 |
| Jun 30, 2025 | 1.11 | 1.12 | 1.04 | 1.07 | 1.07 | -4.04% | 128,287 |
| Jun 27, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | -0.54% | 80,617 |
| Jun 26, 2025 | 1.24 | 1.27 | 1.08 | 1.12 | 1.12 | -9.60% | 329,750 |
| Jun 25, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 100,015 |
| Jun 24, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | - | 117,990 |
| Jun 23, 2025 | 1.33 | 1.33 | 1.23 | 1.29 | 1.29 | -3.01% | 155,300 |
| Jun 20, 2025 | 1.40 | 1.41 | 1.27 | 1.33 | 1.33 | -4.25% | 429,089 |
| Jun 18, 2025 | 1.23 | 1.59 | 1.20 | 1.39 | 1.39 | 13.02% | 2,025,939 |
| Jun 17, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.74% | 18,971 |
| Jun 16, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | - | 46,685 |
| Jun 13, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -4.31% | 60,541 |
| Jun 12, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.39% | 18,289 |
| Jun 11, 2025 | 1.33 | 1.36 | 1.26 | 1.27 | 1.27 | -4.65% | 121,592 |
| Jun 10, 2025 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | -2.77% | 60,184 |
| Jun 9, 2025 | 1.33 | 1.37 | 1.30 | 1.37 | 1.37 | 2.24% | 101,889 |
| Jun 6, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 51,797 |
| Jun 5, 2025 | 1.36 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 301,526 |
| Jun 4, 2025 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -2.94% | 39,847 |
| Jun 3, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 19,678 |
| Jun 2, 2025 | 1.38 | 1.42 | 1.34 | 1.39 | 1.39 | -2.11% | 37,900 |
| May 30, 2025 | 1.38 | 1.42 | 1.35 | 1.42 | 1.42 | -0.70% | 39,837 |
| May 29, 2025 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | - | 20,087 |
| May 28, 2025 | 1.37 | 1.47 | 1.37 | 1.43 | 1.43 | 5.93% | 119,462 |
| May 27, 2025 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | - | 75,497 |
| May 23, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 16,230 |
| May 22, 2025 | 1.33 | 1.34 | 1.27 | 1.34 | 1.34 | 2.29% | 27,022 |
| May 21, 2025 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 41,465 |
| May 20, 2025 | 1.36 | 1.38 | 1.30 | 1.37 | 1.37 | 2.24% | 203,090 |
| May 19, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | 0.75% | 19,830 |
| May 16, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 36,654 |
| May 15, 2025 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -5.07% | 36,151 |
| May 14, 2025 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | - | 65,900 |
| May 13, 2025 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 63,007 |
| May 12, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 1.45% | 62,100 |
| May 9, 2025 | 1.39 | 1.41 | 1.31 | 1.38 | 1.38 | -3.50% | 52,638 |
| May 8, 2025 | 1.37 | 1.46 | 1.23 | 1.43 | 1.43 | 4.38% | 158,116 |
| May 7, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 16,389 |
| May 6, 2025 | 1.42 | 1.45 | 1.36 | 1.41 | 1.41 | -0.70% | 39,871 |
| May 5, 2025 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -8.97% | 66,445 |
| May 2, 2025 | 1.49 | 1.58 | 1.40 | 1.56 | 1.56 | 4.49% | 56,011 |
| May 1, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | -4.29% | 54,789 |
| Apr 30, 2025 | 1.48 | 1.62 | 1.36 | 1.56 | 1.56 | 9.86% | 431,659 |
| Apr 29, 2025 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -1.39% | 2,348,634 |
| Apr 28, 2025 | 1.45 | 1.45 | 1.29 | 1.44 | 1.44 | 0.70% | 181,352 |
| Apr 25, 2025 | 1.47 | 1.53 | 1.41 | 1.43 | 1.43 | -0.69% | 41,064 |
| Apr 24, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 69,056 |
| Apr 23, 2025 | 1.47 | 1.70 | 1.43 | 1.43 | 1.43 | 0.70% | 175,925 |