Mobile-health Network Solutions (MNDR)

MNDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.70	0.74	0.70	0.71	0.71	1.74%	86,152
Jun 5, 2026	0.75	0.75	0.70	0.70	0.70	-2.90%	77,252
Jun 4, 2026	0.71	0.74	0.67	0.72	0.72	-0.29%	44,538
Jun 3, 2026	0.73	0.73	0.68	0.72	0.72	-2.64%	82,723
Jun 2, 2026	0.76	0.77	0.73	0.74	0.74	-2.38%	98,143
Jun 1, 2026	0.79	0.79	0.76	0.76	0.76	-2.24%	63,954
May 29, 2026	0.78	0.81	0.70	0.78	0.78	0.79%	111,079
May 28, 2026	0.75	0.79	0.73	0.77	0.77	6.39%	136,168
May 27, 2026	0.79	0.90	0.69	0.73	0.73	-5.83%	889,542
May 26, 2026	0.83	0.86	0.76	0.77	0.77	-10.31%	239,996
May 22, 2026	0.91	0.92	0.84	0.86	0.86	-2.35%	43,605
May 21, 2026	0.85	0.89	0.83	0.88	0.88	0.31%	108,937
May 20, 2026	0.95	0.96	0.87	0.88	0.88	-7.65%	143,858
May 19, 2026	0.95	0.95	0.91	0.95	0.95	-0.01%	68,387
May 18, 2026	0.96	1.00	0.91	0.95	0.95	-3.64%	118,480
May 15, 2026	0.97	1.01	0.96	0.99	0.99	-4.28%	90,050
May 14, 2026	0.99	1.03	0.95	1.03	1.03	0.98%	109,073
May 13, 2026	1.02	1.04	0.90	1.02	1.02	-1.92%	662,989
May 12, 2026	1.12	1.13	1.03	1.04	1.04	-6.31%	95,173
May 11, 2026	1.05	1.14	1.04	1.11	1.11	4.72%	175,461
May 8, 2026	1.16	1.16	1.01	1.06	1.06	-9.40%	234,401
May 7, 2026	1.20	1.21	1.11	1.17	1.17	-4.88%	288,943
May 6, 2026	1.18	1.32	1.16	1.23	1.23	13.89%	1,201,782
May 5, 2026	1.19	1.21	1.03	1.08	1.08	-10.00%	2,361,725
May 4, 2026	1.33	1.74	1.12	1.20	1.20	26.32%	110,859,744
May 1, 2026	0.83	0.95	0.81	0.95	0.95	15.17%	347,672
Apr 30, 2026	0.78	0.84	0.75	0.82	0.82	3.90%	184,893
Apr 29, 2026	0.72	0.80	0.72	0.79	0.79	0.62%	303,065
Apr 28, 2026	0.90	0.92	0.66	0.79	0.79	-3.42%	9,321,046
Apr 27, 2026	0.84	0.86	0.80	0.82	0.82	-4.88%	46,716
Apr 24, 2026	0.87	1.04	0.81	0.86	0.86	2.24%	256,347
Apr 23, 2026	0.84	0.88	0.82	0.84	0.84	-2.15%	33,103
Apr 22, 2026	0.87	0.90	0.81	0.86	0.86	2.83%	175,707
Apr 21, 2026	0.85	0.85	0.81	0.83	0.83	-1.53%	51,180
Apr 20, 2026	0.82	0.85	0.82	0.85	0.85	1.37%	78,452
Apr 17, 2026	0.81	0.84	0.78	0.84	0.84	1.20%	35,950
Apr 16, 2026	0.81	0.84	0.80	0.83	0.83	-0.05%	31,589
Apr 15, 2026	0.83	0.83	0.78	0.83	0.83	-1.81%	103,489
Apr 14, 2026	0.84	0.84	0.81	0.84	0.84	-0.45%	133,023
Apr 13, 2026	0.81	0.85	0.77	0.85	0.85	2.21%	127,134
Apr 10, 2026	0.80	0.84	0.78	0.83	0.83	0.08%	118,582
Apr 9, 2026	0.84	0.84	0.78	0.83	0.83	-2.73%	123,113
Apr 8, 2026	0.87	0.89	0.84	0.85	0.85	-2.99%	43,595
Apr 7, 2026	0.89	0.89	0.82	0.88	0.88	1.98%	136,941
Apr 6, 2026	0.85	0.86	0.76	0.86	0.86	1.12%	84,905
Apr 2, 2026	0.83	0.86	0.81	0.85	0.85	2.81%	121,454
Apr 1, 2026	0.90	0.90	0.82	0.83	0.83	-8.16%	159,244
Mar 31, 2026	0.85	0.90	0.83	0.90	0.90	4.54%	104,350
Mar 30, 2026	0.87	0.89	0.83	0.86	0.86	-1.72%	81,912
Mar 27, 2026	1.01	1.01	0.82	0.88	0.88	-11.68%	267,473

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.