Mobile-health Network Solutions (MNDR)

MNDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.90	0.92	0.66	0.79	0.79	-3.42%	9,219,423
Apr 27, 2026	0.84	0.86	0.80	0.82	0.82	-4.88%	45,348
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%	33,007
Apr 22, 2026	0.87	0.90	0.81	0.86	0.86	2.83%	175,011
Apr 21, 2026	0.85	0.85	0.81	0.83	0.83	-1.53%	51,137
Apr 20, 2026	0.82	0.85	0.82	0.85	0.85	1.37%	72,510
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
Apr 15, 2026	0.83	0.83	0.78	0.83	0.83	-1.81%	103,345
Apr 14, 2026	0.84	0.84	0.81	0.84	0.84	-0.45%	130,870
Apr 13, 2026	0.81	0.85	0.77	0.85	0.85	2.21%	126,592
Apr 10, 2026	0.80	0.84	0.78	0.83	0.83	0.08%	115,428
Apr 9, 2026	0.84	0.84	0.78	0.83	0.83	-2.73%	122,520
Apr 8, 2026	0.87	0.89	0.84	0.85	0.85	-2.99%	43,078
Apr 7, 2026	0.89	0.89	0.82	0.88	0.88	1.98%	134,639
Apr 6, 2026	0.85	0.86	0.76	0.86	0.86	1.12%	80,486
Apr 2, 2026	0.83	0.86	0.81	0.85	0.85	2.81%	119,875
Apr 1, 2026	0.90	0.90	0.82	0.83	0.83	-8.16%	157,884
Mar 31, 2026	0.85	0.90	0.83	0.90	0.90	4.54%	104,152
Mar 30, 2026	0.87	0.89	0.83	0.86	0.86	-1.72%	81,909
Mar 27, 2026	1.01	1.01	0.82	0.88	0.88	-11.68%	267,473
Mar 26, 2026	1.02	1.03	0.98	0.99	0.99	-2.75%	102,096
Mar 25, 2026	0.94	1.03	0.94	1.02	1.02	3.66%	209,479
Mar 24, 2026	1.07	1.09	0.97	0.98	0.98	-7.17%	283,965
Mar 23, 2026	1.14	1.18	0.98	1.06	1.06	-13.11%	777,330
Mar 20, 2026	1.18	1.38	1.11	1.22	1.22	25.73%	26,192,607
Mar 19, 2026	1.02	1.03	0.90	0.97	0.97	-5.80%	144,469
Mar 18, 2026	0.90	1.05	0.89	1.03	1.03	22.07%	694,155
Mar 17, 2026	0.84	0.85	0.81	0.84	0.84	-0.15%	79,348
Mar 16, 2026	0.89	0.89	0.81	0.85	0.85	-2.09%	75,415
Mar 13, 2026	0.86	0.90	0.83	0.86	0.86	0.36%	31,081
Mar 12, 2026	0.90	0.90	0.84	0.86	0.86	-4.25%	104,310
Mar 11, 2026	0.88	0.90	0.87	0.90	0.90	-0.12%	25,857
Mar 10, 2026	0.94	0.95	0.84	0.90	0.90	1.04%	114,390
Mar 9, 2026	0.92	0.92	0.85	0.89	0.89	-3.11%	37,348
Mar 6, 2026	0.92	0.92	0.89	0.92	0.92	-0.15%	48,045
Mar 5, 2026	0.84	0.97	0.84	0.92	0.92	5.22%	137,565
Mar 4, 2026	0.87	0.88	0.83	0.87	0.87	-0.64%	59,073
Mar 3, 2026	0.86	0.90	0.85	0.88	0.88	-3.19%	90,727
Mar 2, 2026	0.89	0.91	0.86	0.91	0.91	-2.26%	56,063
Feb 27, 2026	0.87	0.93	0.87	0.93	0.93	-	79,302
Feb 26, 2026	0.89	0.93	0.88	0.93	0.93	-	49,289
Feb 25, 2026	0.94	0.95	0.89	0.93	0.93	0.09%	94,840
Feb 24, 2026	0.92	0.95	0.80	0.93	0.93	0.02%	148,261
Feb 23, 2026	0.97	1.00	0.90	0.93	0.93	-8.92%	156,973
Feb 20, 2026	1.01	1.09	1.00	1.02	1.02	2.70%	462,193
Feb 19, 2026	1.01	1.02	0.92	0.99	0.99	2.60%	644,537
Feb 18, 2026	1.11	1.12	0.82	0.97	0.97	10.00%	15,891,172
Feb 17, 2026	0.85	0.90	0.79	0.88	0.88	2.46%	8,320,878

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.