Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
0.9449
-0.0251 (-2.59%)
At close: Aug 1, 2025, 4:00 PM
0.9997
+0.0548 (5.80%)
After-hours: Aug 1, 2025, 7:47 PM EDT
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |