Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
1.065
+0.025 (2.40%)
At close: Aug 22, 2025, 4:00 PM
1.040
-0.025 (-2.35%)
After-hours: Aug 22, 2025, 7:10 PM EDT
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |