Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
1.900
-0.120 (-5.94%)
At close: Mar 28, 2025, 4:00 PM
1.951
+0.051 (2.69%)
After-hours: Mar 28, 2025, 7:03 PM EDT
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.00 | 2.02 | 1.86 | 1.90 | - | -5.94% | 47,815 |
| Mar 27, 2025 | 1.88 | 2.06 | 1.88 | 2.02 | 2.02 | 7.45% | 31,558 |
| Mar 26, 2025 | 2.24 | 2.24 | 1.88 | 1.88 | 1.88 | -14.55% | 112,599 |
| Mar 25, 2025 | 2.26 | 2.30 | 2.10 | 2.20 | 2.20 | -4.35% | 37,477 |
| Mar 24, 2025 | 2.30 | 2.34 | 2.23 | 2.30 | 2.30 | 0.88% | 48,292 |
| Mar 21, 2025 | 2.20 | 2.39 | 2.16 | 2.28 | 2.28 | 0.44% | 53,043 |
| Mar 20, 2025 | 2.24 | 2.30 | 2.18 | 2.27 | 2.27 | 1.34% | 67,532 |
| Mar 19, 2025 | 2.20 | 2.28 | 2.08 | 2.24 | 2.24 | 1.82% | 40,707 |
| Mar 18, 2025 | 2.16 | 2.25 | 2.13 | 2.20 | 2.20 | 1.85% | 71,497 |
| Mar 17, 2025 | 2.08 | 2.17 | 2.08 | 2.16 | 2.16 | 4.35% | 52,940 |
| Mar 14, 2025 | 2.08 | 2.19 | 2.02 | 2.07 | 2.07 | 2.48% | 76,125 |
| Mar 13, 2025 | 2.15 | 2.34 | 1.95 | 2.02 | 2.02 | -7.76% | 69,074 |
| Mar 12, 2025 | 2.17 | 2.30 | 2.00 | 2.19 | 2.19 | 4.29% | 88,430 |
| Mar 11, 2025 | 2.19 | 2.42 | 1.86 | 2.10 | 2.10 | -3.23% | 110,680 |
| Mar 10, 2025 | 2.85 | 2.85 | 1.86 | 2.17 | 2.17 | -24.68% | 372,487 |
| Mar 7, 2025 | 3.20 | 3.41 | 2.80 | 2.88 | 2.88 | -12.06% | 151,026 |
| Mar 6, 2025 | 3.48 | 3.58 | 3.24 | 3.28 | 3.28 | -8.64% | 70,403 |
| Mar 5, 2025 | 3.28 | 3.76 | 3.28 | 3.59 | 3.59 | 10.92% | 91,759 |
| Mar 4, 2025 | 3.44 | 3.52 | 3.05 | 3.23 | 3.23 | -5.58% | 126,740 |
| Mar 3, 2025 | 3.60 | 4.60 | 3.36 | 3.42 | 3.42 | -0.41% | 713,040 |
| Feb 28, 2025 | 3.71 | 3.83 | 3.38 | 3.44 | 3.44 | -6.24% | 100,852 |
| Feb 27, 2025 | 3.65 | 4.16 | 3.49 | 3.67 | 3.67 | -0.68% | 184,311 |
| Feb 26, 2025 | 3.52 | 4.45 | 3.45 | 3.69 | 3.69 | 4.89% | 588,887 |
| Feb 25, 2025 | 3.36 | 3.65 | 3.16 | 3.52 | 3.52 | -2.00% | 312,964 |
| Feb 24, 2025 | 3.88 | 4.72 | 3.44 | 3.59 | 3.59 | -11.07% | 1,335,988 |
| Feb 21, 2025 | 5.56 | 5.70 | 3.73 | 4.04 | 4.04 | -46.28% | 2,325,777 |
| Feb 20, 2025 | 3.39 | 8.00 | 3.05 | 7.52 | 7.52 | 185.46% | 55,742,845 |
| Feb 19, 2025 | 2.70 | 2.72 | 2.63 | 2.63 | 2.63 | -2.01% | 1,943,776 |
| Feb 18, 2025 | 2.74 | 2.74 | 2.62 | 2.69 | 2.69 | -1.83% | 53,741 |
| Feb 14, 2025 | 2.96 | 3.04 | 2.70 | 2.74 | 2.74 | -8.55% | 67,029 |
| Feb 13, 2025 | 2.66 | 3.04 | 2.65 | 2.99 | 2.99 | 16.77% | 236,083 |
| Feb 12, 2025 | 2.36 | 3.08 | 2.28 | 2.56 | 2.56 | 14.36% | 441,963 |
| Feb 11, 2025 | 2.23 | 2.29 | 2.17 | 2.24 | 2.24 | 0.13% | 16,559 |
| Feb 10, 2025 | 2.22 | 2.31 | 2.20 | 2.24 | 2.24 | 2.38% | 11,393 |
| Feb 7, 2025 | 2.25 | 2.40 | 2.12 | 2.19 | 2.19 | -2.80% | 75,863 |
| Feb 6, 2025 | 2.32 | 2.32 | 2.20 | 2.25 | 2.25 | -0.09% | 13,329 |
| Feb 5, 2025 | 2.30 | 2.32 | 2.22 | 2.25 | 2.25 | -1.83% | 19,538 |
| Feb 4, 2025 | 2.27 | 2.43 | 2.20 | 2.29 | 2.29 | 5.04% | 82,868 |
| Feb 3, 2025 | 2.08 | 2.19 | 2.07 | 2.18 | 2.18 | 2.44% | 15,278 |
| Jan 31, 2025 | 2.22 | 2.22 | 2.10 | 2.13 | 2.13 | -1.57% | 39,236 |
| Jan 30, 2025 | 2.34 | 2.34 | 2.13 | 2.17 | 2.17 | -1.46% | 35,822 |
| Jan 29, 2025 | 2.24 | 2.27 | 2.12 | 2.20 | 2.20 | -3.77% | 39,697 |
| Jan 28, 2025 | 2.37 | 2.40 | 2.16 | 2.28 | 2.28 | -1.47% | 61,851 |
| Jan 27, 2025 | 2.48 | 2.48 | 2.27 | 2.32 | 2.32 | -4.61% | 43,946 |
| Jan 24, 2025 | 2.44 | 2.48 | 2.37 | 2.43 | 2.43 | 0.83% | 30,573 |
| Jan 23, 2025 | 2.50 | 2.50 | 2.38 | 2.41 | 2.41 | -3.75% | 43,686 |
| Jan 22, 2025 | 2.45 | 2.52 | 2.33 | 2.50 | 2.50 | -0.08% | 43,835 |
| Jan 21, 2025 | 2.57 | 2.58 | 2.41 | 2.51 | 2.51 | -3.13% | 57,701 |
| Jan 17, 2025 | 2.48 | 2.64 | 2.48 | 2.59 | 2.59 | 1.73% | 65,355 |
| Jan 16, 2025 | 2.40 | 2.57 | 2.40 | 2.54 | 2.54 | 3.84% | 74,990 |