Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
1.430
-0.010 (-0.69%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |