Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
3.210
-0.105 (-3.17%)
At close: Jul 17, 2026, 4:00 PM EDT
3.370
+0.160 (4.98%)
After-hours: Jul 17, 2026, 7:52 PM EDT
MNDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.25 | 3.25 | 3.16 | 3.21 | 3.21 | -3.17% | 3,622 |
| Jul 16, 2026 | 3.25 | 3.38 | 3.18 | 3.32 | 3.32 | 1.38% | 11,414 |
| Jul 15, 2026 | 3.15 | 3.28 | 3.15 | 3.27 | 3.27 | 1.55% | 10,506 |
| Jul 14, 2026 | 3.22 | 3.31 | 3.20 | 3.22 | 3.22 | -3.01% | 13,688 |
| Jul 13, 2026 | 3.32 | 3.40 | 3.22 | 3.32 | 3.32 | -0.90% | 32,223 |
| Jul 10, 2026 | 3.33 | 3.39 | 3.08 | 3.35 | 3.35 | -0.45% | 36,832 |
| Jul 9, 2026 | 3.12 | 3.70 | 3.12 | 3.37 | 3.37 | 5.82% | 78,950 |
| Jul 8, 2026 | 3.00 | 3.29 | 3.00 | 3.18 | 3.18 | -1.24% | 41,759 |
| Jul 7, 2026 | 3.33 | 3.35 | 3.00 | 3.22 | 3.22 | -3.88% | 94,237 |
| Jul 6, 2026 | 3.19 | 3.48 | 3.17 | 3.35 | 3.35 | 2.13% | 60,528 |
| Jul 2, 2026 | 3.23 | 3.90 | 3.01 | 3.28 | 3.28 | 1.23% | 138,639 |
| 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 |
| Jun 17, 2026 | 4.20 | 4.20 | 3.99 | 4.02 | 4.02 | -1.66% | 8,427 |
| Jun 16, 2026 | 4.04 | 4.18 | 3.97 | 4.09 | 4.09 | -0.01% | 22,975 |
| Jun 15, 2026 | 3.96 | 4.22 | 3.91 | 4.09 | 4.09 | 1.54% | 31,603 |
| Jun 12, 2026 | 4.02 | 4.67 | 3.99 | 4.03 | 4.03 | -1.42% | 160,135 |
| Jun 11, 2026 | 4.19 | 4.24 | 3.97 | 4.09 | 4.08 | -2.74% | 28,447 |
| Jun 10, 2026 | 4.26 | 4.44 | 4.16 | 4.20 | 4.20 | 0.27% | 66,881 |
| Jun 9, 2026 | 4.27 | 4.34 | 4.15 | 4.19 | 4.19 | -1.98% | 35,305 |
| Jun 8, 2026 | 4.19 | 4.41 | 4.19 | 4.27 | 4.27 | 1.74% | 15,039 |
| Jun 5, 2026 | 4.52 | 4.52 | 4.20 | 4.20 | 4.20 | -2.90% | 14,254 |
| Jun 4, 2026 | 4.26 | 4.44 | 4.02 | 4.33 | 4.33 | -0.29% | 7,473 |
| Jun 3, 2026 | 4.37 | 4.37 | 4.08 | 4.34 | 4.34 | -2.64% | 15,016 |
| Jun 2, 2026 | 4.57 | 4.61 | 4.38 | 4.46 | 4.46 | -2.38% | 16,470 |
| Jun 1, 2026 | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | -2.24% | 10,855 |
| May 29, 2026 | 4.68 | 4.84 | 4.20 | 4.67 | 4.67 | 0.79% | 19,064 |
| May 28, 2026 | 4.51 | 4.72 | 4.35 | 4.63 | 4.63 | 6.39% | 22,965 |
| May 27, 2026 | 4.74 | 5.38 | 4.14 | 4.35 | 4.35 | -5.83% | 153,487 |
| May 26, 2026 | 4.98 | 5.18 | 4.56 | 4.62 | 4.62 | -10.31% | 40,895 |
| May 22, 2026 | 5.48 | 5.50 | 5.04 | 5.16 | 5.16 | -2.35% | 7,740 |
| May 21, 2026 | 5.11 | 5.31 | 4.98 | 5.28 | 5.28 | 0.31% | 18,156 |
| May 20, 2026 | 5.70 | 5.78 | 5.22 | 5.26 | 5.26 | -7.65% | 23,976 |
| May 19, 2026 | 5.68 | 5.70 | 5.46 | 5.70 | 5.70 | -0.01% | 11,397 |
| May 18, 2026 | 5.74 | 5.99 | 5.44 | 5.70 | 5.70 | -3.64% | 19,746 |
| May 15, 2026 | 5.81 | 6.06 | 5.79 | 5.92 | 5.92 | -4.28% | 15,008 |
| May 14, 2026 | 5.96 | 6.18 | 5.70 | 6.18 | 6.18 | 0.98% | 18,178 |
| May 13, 2026 | 6.12 | 6.24 | 5.40 | 6.12 | 6.12 | -1.92% | 110,498 |
| May 12, 2026 | 6.72 | 6.78 | 6.19 | 6.24 | 6.24 | -6.31% | 15,862 |
| May 11, 2026 | 6.30 | 6.84 | 6.24 | 6.66 | 6.66 | 4.72% | 29,243 |
| May 8, 2026 | 6.96 | 6.96 | 6.06 | 6.36 | 6.36 | -9.40% | 39,066 |
| May 7, 2026 | 7.20 | 7.26 | 6.66 | 7.02 | 7.02 | -4.88% | 48,157 |
| May 6, 2026 | 7.08 | 7.92 | 6.96 | 7.38 | 7.38 | 13.89% | 200,297 |