Mobile-health Network Solutions (MNDR)

NASDAQ: MNDR · Real-Time Price · USD

0.5350

+0.0210 (4.09%)

At close: Jun 26, 2026, 4:00 PM EDT

0.5474

+0.0124 (2.32%)

After-hours: Jun 26, 2026, 7:47 PM EDT

MNDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.50	0.54	0.48	0.54	0.54	4.09%	179,517
Jun 25, 2026	0.48	0.56	0.45	0.51	0.51	9.34%	1,163,064
Jun 24, 2026	0.44	0.49	0.40	0.47	0.47	-17.25%	2,404,794
Jun 23, 2026	0.60	0.65	0.55	0.57	0.57	-2.72%	180,889
Jun 22, 2026	0.60	0.64	0.58	0.58	0.58	-4.29%	64,128
Jun 18, 2026	0.68	0.69	0.58	0.61	0.61	-8.94%	224,764
Jun 17, 2026	0.70	0.70	0.67	0.67	0.67	-1.66%	48,188
Jun 16, 2026	0.67	0.70	0.66	0.68	0.68	-0.01%	128,598
Jun 15, 2026	0.66	0.70	0.65	0.68	0.68	1.54%	179,785
Jun 12, 2026	0.67	0.78	0.67	0.67	0.67	-1.42%	932,598
Jun 11, 2026	0.70	0.71	0.66	0.68	0.68	-2.74%	168,146
Jun 10, 2026	0.71	0.74	0.69	0.70	0.70	0.27%	373,371
Jun 9, 2026	0.71	0.72	0.69	0.70	0.70	-1.98%	206,514
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