Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
3.040
+2.190 (257.65%)
At close: Oct 12, 2026, 4:00 PM EDT
2.404
-0.636 (-20.94%)
After-hours: Oct 12, 2026, 7:59 PM EDT
MNDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.59 | 5.67 | 2.30 | 3.04 | 3.04 | 257.65% | 192,511,120 |
| Oct 9, 2026 | 0.81 | 0.90 | 0.76 | 0.85 | 0.85 | -5.57% | 408,792 |
| Oct 8, 2026 | 1.34 | 1.35 | 0.85 | 0.90 | 0.90 | -40.78% | 892,721 |
| Oct 7, 2026 | 1.25 | 1.76 | 1.20 | 1.52 | 1.52 | 25.62% | 2,262,125 |
| Oct 6, 2026 | 1.26 | 1.28 | 1.13 | 1.21 | 1.21 | -5.51% | 81,803 |
| Oct 5, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | -2.98% | 25,853 |
| Oct 2, 2026 | 1.29 | 1.35 | 1.27 | 1.32 | 1.32 | 3.94% | 51,857 |
| Oct 1, 2026 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -4.51% | 22,426 |
| Sep 30, 2026 | 1.20 | 1.35 | 1.20 | 1.33 | 1.33 | 6.40% | 68,430 |
| Sep 29, 2026 | 1.26 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 58,477 |
| Sep 28, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -4.41% | 71,852 |
| Sep 25, 2026 | 1.34 | 1.36 | 1.27 | 1.36 | 1.36 | 1.49% | 128,736 |
| Sep 24, 2026 | 1.36 | 1.42 | 1.28 | 1.34 | 1.34 | -3.60% | 230,684 |
| Sep 23, 2026 | 1.53 | 1.53 | 1.32 | 1.39 | 1.39 | - | 656,619 |
| Sep 22, 2026 | 1.31 | 1.40 | 1.31 | 1.39 | 1.39 | 6.11% | 92,885 |
| Sep 21, 2026 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | 2.34% | 38,552 |
| Sep 18, 2026 | 1.39 | 1.47 | 1.27 | 1.28 | 1.28 | -11.11% | 1,616,322 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | 2.13% | 31,567 |
| Sep 16, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 35,253 |
| Sep 15, 2026 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 24,941 |
| Sep 14, 2026 | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | 5.84% | 16,701 |
| Sep 11, 2026 | 1.47 | 1.49 | 1.37 | 1.37 | 1.37 | -7.58% | 75,523 |
| Sep 10, 2026 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -0.52% | 26,930 |
| Sep 9, 2026 | 1.47 | 1.51 | 1.44 | 1.49 | 1.49 | 2.05% | 12,366 |
| Sep 8, 2026 | 1.48 | 1.53 | 1.42 | 1.46 | 1.46 | 2.82% | 14,886 |
| Sep 4, 2026 | 1.53 | 1.53 | 1.41 | 1.42 | 1.42 | -7.19% | 64,825 |
| Sep 3, 2026 | 1.52 | 1.58 | 1.49 | 1.53 | 1.53 | 2.00% | 31,923 |
| Sep 2, 2026 | 1.55 | 1.57 | 1.45 | 1.50 | 1.50 | -1.96% | 38,068 |
| Sep 1, 2026 | 1.57 | 1.59 | 1.50 | 1.53 | 1.53 | -2.55% | 38,855 |
| Aug 31, 2026 | 1.55 | 1.61 | 1.53 | 1.57 | 1.57 | 1.29% | 33,836 |
| Aug 28, 2026 | 1.61 | 1.67 | 1.54 | 1.55 | 1.55 | -7.74% | 80,428 |
| Aug 27, 2026 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 2.44% | 21,706 |
| Aug 26, 2026 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | 1.86% | 33,685 |
| Aug 25, 2026 | 1.60 | 1.65 | 1.53 | 1.61 | 1.61 | -2.42% | 53,638 |
| Aug 24, 2026 | 1.64 | 1.66 | 1.60 | 1.65 | 1.65 | -1.20% | 46,068 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | -4.02% | 46,948 |
| Aug 20, 2026 | 1.63 | 1.81 | 1.60 | 1.74 | 1.74 | 4.82% | 95,196 |
| 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 |