Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
1.340
+0.010 (0.75%)
At close: Jun 6, 2025, 4:00 PM
1.350
+0.010 (0.75%)
After-hours: Jun 6, 2025, 7:53 PM EDT
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 1.48 | 1.51 | 1.42 | 1.42 | 1.42 | -3.40% | 29,474 |
| Apr 21, 2025 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | - | 15,965 |
| Apr 17, 2025 | 1.44 | 1.50 | 1.42 | 1.47 | 1.47 | - | 67,166 |
| Apr 16, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -3.29% | 18,422 |
| Apr 15, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | -1.94% | 26,587 |
| Apr 14, 2025 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 18,956 |
| Apr 11, 2025 | 1.59 | 1.69 | 1.52 | 1.54 | 1.54 | -8.33% | 202,277 |
| Apr 10, 2025 | 1.64 | 1.73 | 1.64 | 1.68 | 1.68 | 4.35% | 21,215 |
| Apr 9, 2025 | 1.62 | 1.66 | 1.54 | 1.61 | 1.61 | 4.55% | 23,808 |
| Apr 8, 2025 | 1.80 | 1.80 | 1.54 | 1.54 | 1.54 | -6.67% | 53,326 |
| Apr 7, 2025 | 1.50 | 1.66 | 1.46 | 1.65 | 1.65 | 4.43% | 32,562 |
| Apr 4, 2025 | 1.66 | 1.66 | 1.48 | 1.58 | 1.58 | -7.06% | 35,842 |
| Apr 3, 2025 | 1.75 | 1.75 | 1.64 | 1.70 | 1.70 | -5.56% | 33,146 |
| Apr 2, 2025 | 1.82 | 1.90 | 1.80 | 1.80 | 1.80 | -4.76% | 29,031 |
| Apr 1, 2025 | 1.82 | 2.00 | 1.80 | 1.89 | 1.89 | 3.28% | 69,957 |
| Mar 31, 2025 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | -3.68% | 21,015 |
| Mar 28, 2025 | 2.00 | 2.02 | 1.84 | 1.90 | 1.90 | -5.94% | 48,752 |
| Mar 27, 2025 | 1.88 | 2.06 | 1.88 | 2.02 | 2.02 | 7.45% | 31,558 |