Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
0.9773
+0.0373 (3.97%)
At close: Oct 30, 2026, 4:00 PM EST
0.9280
-0.0493 (-5.04%)
Pre-market: Nov 2, 2026, 7:30 AM EST
MNDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.90 | 1.05 | 0.86 | 0.98 | 0.98 | 3.97% | 6,721,615 |
| Oct 29, 2026 | 0.95 | 1.00 | 0.90 | 0.94 | 0.94 | -3.18% | 107,966 |
| Oct 28, 2026 | 0.90 | 1.07 | 0.88 | 0.97 | 0.97 | 8.21% | 549,212 |
| Oct 27, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -3.01% | 79,393 |
| Oct 26, 2026 | 0.91 | 0.97 | 0.88 | 0.93 | 0.93 | 5.23% | 274,664 |
| Oct 23, 2026 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | 1.85% | 157,242 |
| Oct 22, 2026 | 0.84 | 0.93 | 0.84 | 0.86 | 0.86 | -5.99% | 195,657 |
| Oct 21, 2026 | 0.81 | 0.94 | 0.81 | 0.92 | 0.92 | 7.87% | 331,820 |
| Oct 20, 2026 | 0.89 | 0.91 | 0.85 | 0.85 | 0.85 | -9.47% | 211,002 |
| Oct 19, 2026 | 1.05 | 1.31 | 0.71 | 0.94 | 0.94 | 2.17% | 5,924,457 |
| Oct 16, 2026 | 1.10 | 1.11 | 0.90 | 0.92 | 0.92 | -15.60% | 265,822 |
| Oct 15, 2026 | 1.02 | 1.16 | 1.00 | 1.09 | 1.09 | -2.68% | 315,419 |
| Oct 14, 2026 | 1.42 | 1.43 | 1.00 | 1.12 | 1.12 | -23.29% | 1,025,938 |
| Oct 13, 2026 | 2.38 | 2.47 | 1.40 | 1.46 | 1.46 | -51.97% | 4,174,537 |
| Oct 12, 2026 | 2.59 | 5.67 | 2.30 | 3.04 | 3.04 | 257.65% | 192,512,617 |
| 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 |