Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
1.550
-0.130 (-7.74%)
At close: Aug 28, 2026, 4:00 PM EDT
1.590
+0.040 (2.58%)
After-hours: Aug 28, 2026, 7:43 PM EDT
MNDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.61 | 1.67 | 1.54 | 1.55 | 1.55 | -7.74% | 67,256 |
| Aug 27, 2026 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 2.44% | 19,996 |
| Aug 26, 2026 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | 1.86% | 31,945 |
| Aug 25, 2026 | 1.60 | 1.65 | 1.53 | 1.61 | 1.61 | -2.42% | 50,423 |
| Aug 24, 2026 | 1.64 | 1.66 | 1.60 | 1.65 | 1.65 | -1.20% | 45,193 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | -4.02% | 45,805 |
| Aug 20, 2026 | 1.63 | 1.81 | 1.60 | 1.74 | 1.74 | 4.82% | 92,269 |
| Aug 19, 2026 | 1.65 | 1.71 | 1.62 | 1.66 | 1.66 | -2.92% | 112,494 |
| Aug 18, 2026 | 1.62 | 1.74 | 1.61 | 1.71 | 1.71 | 1.18% | 169,600 |
| Aug 17, 2026 | 1.63 | 1.88 | 1.55 | 1.69 | 1.69 | -2.31% | 3,136,929 |
| Aug 14, 2026 | 1.68 | 1.77 | 1.65 | 1.73 | 1.73 | 5.17% | 68,816 |
| Aug 13, 2026 | 1.69 | 1.72 | 1.55 | 1.65 | 1.65 | -4.36% | 115,067 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.65 | 1.72 | 1.72 | -5.49% | 129,210 |
| Aug 11, 2026 | 1.71 | 2.12 | 1.62 | 1.82 | 1.82 | 4.00% | 691,512 |
| Aug 10, 2026 | 1.76 | 1.82 | 1.65 | 1.75 | 1.75 | -1.13% | 224,460 |
| Aug 7, 2026 | 1.77 | 1.98 | 1.73 | 1.77 | 1.77 | - | 773,130 |
| Aug 6, 2026 | 1.67 | 1.88 | 1.63 | 1.77 | 1.77 | 5.36% | 135,877 |
| Aug 5, 2026 | 1.67 | 1.71 | 1.60 | 1.68 | 1.68 | 3.07% | 169,734 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.63 | 1.63 | 1.63 | -11.89% | 262,057 |
| Aug 3, 2026 | 1.85 | 1.93 | 1.71 | 1.85 | 1.85 | -1.60% | 416,843 |
| Jul 31, 2026 | 1.72 | 1.92 | 1.60 | 1.88 | 1.88 | 9.30% | 236,276 |
| Jul 30, 2026 | 1.59 | 1.81 | 1.55 | 1.72 | 1.72 | 18.62% | 193,539 |
| Jul 29, 2026 | 1.68 | 1.71 | 1.40 | 1.45 | 1.45 | -13.17% | 162,528 |
| Jul 28, 2026 | 1.84 | 1.89 | 1.60 | 1.67 | 1.67 | -8.24% | 134,356 |
| Jul 27, 2026 | 1.87 | 2.23 | 1.65 | 1.82 | 1.82 | -16.51% | 271,781 |
| Jul 24, 2026 | 2.63 | 2.95 | 2.13 | 2.18 | 2.18 | -17.11% | 115,813 |
| Jul 23, 2026 | 2.76 | 2.78 | 2.59 | 2.63 | 2.63 | -9.00% | 19,240 |
| Jul 22, 2026 | 2.99 | 3.00 | 2.85 | 2.89 | 2.89 | -3.99% | 16,487 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.00 | 3.01 | 3.01 | -2.59% | 13,350 |
| Jul 20, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -3.74% | 3,322 |
| Jul 17, 2026 | 3.25 | 3.25 | 3.16 | 3.21 | 3.21 | -3.17% | 4,669 |
| Jul 16, 2026 | 3.25 | 3.38 | 3.18 | 3.32 | 3.32 | 1.38% | 11,769 |
| Jul 15, 2026 | 3.15 | 3.28 | 3.15 | 3.27 | 3.27 | 1.55% | 11,021 |
| Jul 14, 2026 | 3.22 | 3.31 | 3.20 | 3.22 | 3.22 | -3.01% | 15,955 |
| Jul 13, 2026 | 3.32 | 3.40 | 3.22 | 3.32 | 3.32 | -0.90% | 39,071 |
| Jul 10, 2026 | 3.33 | 3.39 | 3.08 | 3.35 | 3.35 | -0.45% | 36,942 |
| Jul 9, 2026 | 3.12 | 3.70 | 3.12 | 3.37 | 3.37 | 5.82% | 79,600 |
| Jul 8, 2026 | 3.00 | 3.29 | 3.00 | 3.18 | 3.18 | -1.24% | 42,263 |
| Jul 7, 2026 | 3.33 | 3.35 | 3.00 | 3.22 | 3.22 | -3.88% | 94,289 |
| Jul 6, 2026 | 3.19 | 3.48 | 3.17 | 3.35 | 3.35 | 2.13% | 61,361 |
| Jul 2, 2026 | 3.23 | 3.90 | 3.01 | 3.28 | 3.28 | 1.23% | 139,151 |
| Jul 1, 2026 | 2.96 | 3.24 | 2.93 | 3.24 | 3.24 | 5.88% | 40,537 |
| Jun 30, 2026 | 3.56 | 3.56 | 2.86 | 3.06 | 3.06 | -14.29% | 200,718 |
| Jun 29, 2026 | 3.00 | 3.85 | 2.97 | 3.57 | 3.57 | 11.21% | 393,499 |
| Jun 26, 2026 | 3.02 | 3.21 | 2.89 | 3.21 | 3.21 | 4.09% | 45,454 |
| Jun 25, 2026 | 2.86 | 3.36 | 2.70 | 3.08 | 3.08 | 9.34% | 198,793 |
| Jun 24, 2026 | 2.67 | 2.91 | 2.40 | 2.82 | 2.82 | -17.25% | 409,311 |
| Jun 23, 2026 | 3.60 | 3.90 | 3.30 | 3.41 | 3.41 | -2.72% | 2,657,557 |
| Jun 22, 2026 | 3.60 | 3.84 | 3.50 | 3.50 | 3.50 | -4.29% | 10,767 |
| Jun 18, 2026 | 4.08 | 4.14 | 3.47 | 3.66 | 3.66 | -8.94% | 38,542 |