Mobile-health Network Solutions Class A Ordinary Shares (MNDR) NASDAQ
1.22
+0.24975(+25.74%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.22
+0.24975(+25.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 1.18 | 1.22 | 1.22 | 1.38 | 1.11 | 25.97M |
| March 19, 2026 | 1.02 | 0.97 | 0.97 | 1.03 | 0.9 | 143,267 |
| March 18, 2026 | 0.9 | 1.03 | 1.03 | 1.05 | 0.89 | 668,180 |
| March 17, 2026 | 0.84 | 0.84 | 0.84 | 0.85 | 0.81 | 78,979 |
| March 16, 2026 | 0.89 | 0.85 | 0.85 | 0.89 | 0.81 | 73,983 |
| March 13, 2026 | 0.86 | 0.86 | 0.86 | 0.9 | 0.83 | 30,412 |
| March 12, 2026 | 0.9 | 0.86 | 0.86 | 0.9 | 0.84 | 103,814 |
| March 11, 2026 | 0.88 | 0.9 | 0.9 | 0.9 | 0.87 | 23,621 |
| March 10, 2026 | 0.94 | 0.9 | 0.9 | 0.95 | 0.84 | 108,947 |
| March 09, 2026 | 0.92 | 0.89 | 0.89 | 0.92 | 0.85 | 36,461 |
| March 06, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | 48,045 |
| March 05, 2026 | 0.84 | 0.92 | 0.92 | 0.97 | 0.84 | 137,565 |
| March 04, 2026 | 0.87 | 0.87 | 0.87 | 0.88 | 0.83 | 57,703 |
| March 03, 2026 | 0.86 | 0.88 | 0.88 | 0.9 | 0.85 | 75,066 |
| March 02, 2026 | 0.89 | 0.91 | 0.91 | 0.91 | 0.86 | 56,063 |
| February 27, 2026 | 0.87 | 0.93 | 0.93 | 0.93 | 0.87 | 79,302 |
| February 26, 2026 | 0.89 | 0.93 | 0.93 | 0.93 | 0.88 | 49,300 |
| February 25, 2026 | 0.94 | 0.93 | 0.93 | 0.95 | 0.89 | 94,840 |
| February 24, 2026 | 0.92 | 0.93 | 0.93 | 0.95 | 0.8 | 148,300 |
| February 23, 2026 | 0.97 | 0.93 | 0.93 | 1 | 0.9 | 157,000 |
| February 20, 2026 | 1.01 | 1.02 | 0 | 1.09 | 1 | 462,193 |
| February 19, 2026 | 1.01 | 0.99 | 0 | 1.02 | 0.92 | 644,537 |
| February 18, 2026 | 1.11 | 0.97 | 0 | 1.12 | 0.82 | 15.89M |
| February 17, 2026 | 0.85 | 0.88 | 0 | 0.9 | 0.79 | 8.32M |
| February 13, 2026 | 0.9 | 0.86 | 0 | 0.91 | 0.8 | 103,874 |
| February 12, 2026 | 0.95 | 0.88 | 0 | 0.95 | 0.88 | 82,893 |
| February 11, 2026 | 0.95 | 0.93 | 0 | 0.97 | 0.9 | 71,100 |
| February 10, 2026 | 1.04 | 0.96 | 0 | 1.06 | 0.9 | 576,008 |
| February 09, 2026 | 0.96 | 1.01 | 0 | 1.07 | 0.96 | 272,900 |
| February 06, 2026 | 0.92 | 0.95 | 0 | 0.98 | 0.89 | 78,400 |
| February 05, 2026 | 0.96 | 0.92 | 0 | 0.99 | 0.92 | 68,912 |
| February 04, 2026 | 0.99 | 0.96 | 0 | 1.01 | 0.96 | 62,300 |
| February 03, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1 | 43,631 |
| February 02, 2026 | 1.07 | 1 | 0 | 1.07 | 0.97 | 113,136 |
| January 30, 2026 | 1.03 | 1.09 | 0 | 1.16 | 1.03 | 116,497 |
| January 29, 2026 | 1.14 | 1.07 | 0 | 1.14 | 0.98 | 796,929 |
| January 28, 2026 | 1.2 | 1.16 | 0 | 1.21 | 1.13 | 96,649 |
| January 27, 2026 | 1.08 | 1.18 | 0 | 1.23 | 1.07 | 149,900 |
| January 26, 2026 | 1.12 | 1.09 | 0 | 1.15 | 1.01 | 310,510 |
| January 23, 2026 | 1.33 | 1.15 | 0 | 1.34 | 1.13 | 855,100 |
| January 22, 2026 | 1.82 | 1.63 | 0 | 1.88 | 1.35 | 2.14M |
| January 21, 2026 | 1.27 | 1.76 | 0 | 1.93 | 1.22 | 7.04M |
| January 20, 2026 | 1.04 | 1.27 | 0 | 1.29 | 1.01 | 386,500 |
| January 16, 2026 | 0.99 | 1.04 | 0 | 1.04 | 0.98 | 77,900 |
| January 15, 2026 | 1 | 1 | 0 | 1.06 | 0.96 | 167,827 |
| January 14, 2026 | 0.98 | 1 | 0 | 1.01 | 0.97 | 66,400 |
| January 13, 2026 | 0.97 | 1 | 0 | 1 | 0.95 | 41,072 |
| January 12, 2026 | 0.95 | 1 | 0 | 1.11 | 0.95 | 134,235 |
| January 09, 2026 | 1.03 | 0.99 | 0 | 1.03 | 0.98 | 37,200 |
| January 08, 2026 | 0.99 | 1.02 | 0 | 1.03 | 0.97 | 71,900 |
| January 07, 2026 | 0.99 | 1.03 | 0 | 1.03 | 0.94 | 115,500 |
| January 06, 2026 | 1.01 | 0.97 | 0 | 1.03 | 0.91 | 87,905 |
| January 05, 2026 | 0.97 | 1 | 0 | 1.03 | 0.97 | 97,993 |
| January 02, 2026 | 0.92 | 0.95 | 0 | 0.95 | 0.86 | 63,436 |
| December 31, 2025 | 0.89 | 0.89 | 0 | 0.89 | 0.84 | 95,498 |
| December 30, 2025 | 0.95 | 0.89 | 0 | 0.95 | 0.83 | 222,138 |
| December 29, 2025 | 1.09 | 0.96 | 0 | 1.1 | 0.9 | 239,620 |
| December 26, 2025 | 1.12 | 1.11 | 0 | 1.12 | 1.08 | 89,802 |
| December 24, 2025 | 1.09 | 1.13 | 0 | 1.13 | 1.07 | 110,800 |
| December 23, 2025 | 1.1 | 1.11 | 0 | 1.13 | 1.06 | 141,000 |