Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
0.890
-0.029 (-3.11%)
At close: Mar 9, 2026, 4:00 PM EDT
0.872
-0.018 (-2.00%)
After-hours: Mar 9, 2026, 5:48 PM EDT
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.92 | 0.92 | 0.85 | 0.87 | - | -5.29% | 35,705 |
| Mar 6, 2026 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | -0.15% | 47,970 |
| Mar 5, 2026 | 0.84 | 0.97 | 0.84 | 0.92 | 0.92 | 5.22% | 137,269 |
| Mar 4, 2026 | 0.87 | 0.88 | 0.83 | 0.87 | 0.87 | -0.64% | 58,954 |
| Mar 3, 2026 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | -3.19% | 74,742 |
| Mar 2, 2026 | 0.89 | 0.91 | 0.86 | 0.91 | 0.91 | -2.26% | 56,042 |
| Feb 27, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | - | 79,277 |
| Feb 26, 2026 | 0.89 | 0.93 | 0.88 | 0.93 | 0.93 | - | 48,712 |
| Feb 25, 2026 | 0.94 | 0.95 | 0.89 | 0.93 | 0.93 | 0.09% | 87,301 |
| Feb 24, 2026 | 0.92 | 0.95 | 0.80 | 0.93 | 0.93 | 0.02% | 148,079 |
| Feb 23, 2026 | 0.97 | 1.00 | 0.90 | 0.93 | 0.93 | -8.92% | 147,215 |
| Feb 20, 2026 | 1.01 | 1.09 | 1.00 | 1.02 | 1.02 | 2.70% | 447,362 |
| Feb 19, 2026 | 1.01 | 1.02 | 0.92 | 0.99 | 0.99 | 2.60% | 641,504 |
| Feb 18, 2026 | 1.11 | 1.12 | 0.82 | 0.97 | 0.97 | 10.00% | 15,745,644 |
| Feb 17, 2026 | 0.85 | 0.90 | 0.79 | 0.88 | 0.88 | 2.46% | 2,222,593 |
| Feb 13, 2026 | 0.90 | 0.91 | 0.80 | 0.86 | 0.86 | -2.80% | 103,564 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -4.54% | 82,560 |
| Feb 11, 2026 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -3.55% | 70,622 |
| Feb 10, 2026 | 1.04 | 1.06 | 0.90 | 0.96 | 0.96 | -4.98% | 571,594 |
| Feb 9, 2026 | 0.96 | 1.07 | 0.96 | 1.01 | 1.01 | 6.30% | 270,070 |
| Feb 6, 2026 | 0.92 | 0.98 | 0.89 | 0.95 | 0.95 | 3.29% | 78,350 |
| Feb 5, 2026 | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -4.19% | 68,642 |
| Feb 4, 2026 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -5.88% | 60,164 |
| Feb 3, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 43,357 |
| Feb 2, 2026 | 1.07 | 1.07 | 0.97 | 1.00 | 1.00 | -8.26% | 111,956 |
| Jan 30, 2026 | 1.03 | 1.16 | 1.03 | 1.09 | 1.09 | 1.87% | 116,181 |
| Jan 29, 2026 | 1.14 | 1.14 | 0.98 | 1.07 | 1.07 | -7.76% | 373,526 |
| Jan 28, 2026 | 1.20 | 1.21 | 1.13 | 1.16 | 1.16 | -1.69% | 80,759 |
| Jan 27, 2026 | 1.08 | 1.23 | 1.07 | 1.18 | 1.18 | 8.26% | 149,876 |
| Jan 26, 2026 | 1.12 | 1.15 | 1.01 | 1.09 | 1.09 | -5.22% | 307,028 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.13 | 1.15 | 1.15 | -29.45% | 805,241 |
| Jan 22, 2026 | 1.82 | 1.88 | 1.35 | 1.63 | 1.63 | -7.39% | 2,096,724 |
| Jan 21, 2026 | 1.27 | 1.93 | 1.22 | 1.76 | 1.76 | 38.58% | 6,795,698 |
| Jan 20, 2026 | 1.04 | 1.29 | 1.01 | 1.27 | 1.27 | 22.12% | 370,074 |
| Jan 16, 2026 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 4.16% | 73,537 |
| Jan 15, 2026 | 1.00 | 1.06 | 0.96 | 1.00 | 1.00 | -0.14% | 167,467 |
| Jan 14, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 0.22% | 64,868 |
| Jan 13, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | -0.22% | 40,043 |
| Jan 12, 2026 | 0.95 | 1.11 | 0.95 | 1.00 | 1.00 | 1.01% | 134,010 |
| Jan 9, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -2.95% | 35,117 |
| Jan 8, 2026 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | -0.97% | 70,702 |
| Jan 7, 2026 | 0.99 | 1.03 | 0.94 | 1.03 | 1.03 | 6.59% | 113,985 |
| Jan 6, 2026 | 1.01 | 1.03 | 0.91 | 0.97 | 0.97 | -3.37% | 87,124 |
| Jan 5, 2026 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 5.26% | 97,807 |
| Jan 2, 2026 | 0.92 | 0.95 | 0.86 | 0.95 | 0.95 | 6.39% | 63,027 |
| Dec 31, 2025 | 0.89 | 0.89 | 0.84 | 0.89 | 0.89 | 0.01% | 95,287 |
| Dec 30, 2025 | 0.95 | 0.95 | 0.83 | 0.89 | 0.89 | -7.37% | 216,092 |
| Dec 29, 2025 | 1.09 | 1.10 | 0.90 | 0.96 | 0.96 | -13.17% | 229,821 |
| Dec 26, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -1.77% | 83,585 |
| Dec 24, 2025 | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | 1.80% | 103,567 |
| Dec 23, 2025 | 1.10 | 1.13 | 1.06 | 1.11 | 1.11 | -1.77% | 132,958 |
| Dec 22, 2025 | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | 1.80% | 128,805 |
| Dec 19, 2025 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 3.74% | 103,562 |
| Dec 18, 2025 | 1.15 | 1.17 | 1.02 | 1.07 | 1.07 | -8.55% | 172,232 |
| Dec 17, 2025 | 1.16 | 1.20 | 1.10 | 1.17 | 1.17 | 8.33% | 232,579 |
| Dec 16, 2025 | 1.03 | 1.08 | 1.01 | 1.08 | 1.08 | 1.89% | 151,300 |
| Dec 15, 2025 | 1.29 | 1.30 | 1.02 | 1.06 | 1.06 | -20.30% | 260,075 |
| Dec 12, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | -5.00% | 159,983 |
| Dec 11, 2025 | 1.42 | 1.42 | 1.30 | 1.40 | 1.40 | -3.45% | 159,411 |
| Dec 10, 2025 | 1.43 | 1.48 | 1.34 | 1.45 | 1.45 | 3.57% | 296,533 |
| Dec 9, 2025 | 1.20 | 1.46 | 1.20 | 1.40 | 1.40 | 11.11% | 462,334 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.20 | 1.26 | 1.26 | -17.11% | 862,518 |
| Dec 5, 2025 | 1.70 | 1.80 | 1.52 | 1.52 | 1.52 | -15.56% | 954,416 |
| Dec 4, 2025 | 1.72 | 1.83 | 1.70 | 1.80 | 1.80 | - | 510,125 |
| Dec 3, 2025 | 2.10 | 2.11 | 1.80 | 1.80 | 1.80 | -20.35% | 1,283,979 |
| Dec 2, 2025 | 2.05 | 2.54 | 2.05 | 2.26 | 2.26 | 22.16% | 13,029,743 |
| Dec 1, 2025 | 2.57 | 2.57 | 1.85 | 1.85 | 1.85 | -30.19% | 1,484,735 |
| Nov 28, 2025 | 2.59 | 2.80 | 2.57 | 2.65 | 2.65 | - | 919,284 |
| Nov 26, 2025 | 2.57 | 2.92 | 2.42 | 2.65 | 2.65 | 39.47% | 21,673,917 |
| Nov 25, 2025 | 2.76 | 2.78 | 1.90 | 1.90 | 1.90 | -34.93% | 3,717,342 |
| Nov 24, 2025 | 3.95 | 4.19 | 2.72 | 2.92 | 2.92 | -38.53% | 4,238,913 |
| Nov 21, 2025 | 3.89 | 5.42 | 3.64 | 4.75 | 4.75 | 56.25% | 71,805,121 |
| Nov 20, 2025 | 2.57 | 3.17 | 2.25 | 3.04 | 3.04 | 83.13% | 78,047,919 |
| Nov 19, 2025 | 1.65 | 1.67 | 1.57 | 1.66 | 1.66 | -1.19% | 26,565 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.53 | 1.68 | 1.68 | -5.19% | 66,975 |
| Nov 17, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | -3.17% | 379,554 |
| Nov 14, 2025 | 1.84 | 1.85 | 1.77 | 1.83 | 1.83 | -3.68% | 47,248 |
| Nov 13, 2025 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | 1.60% | 12,019 |
| Nov 12, 2025 | 1.86 | 1.92 | 1.86 | 1.87 | 1.87 | 0.54% | 7,873 |
| Nov 11, 2025 | 2.00 | 2.00 | 1.85 | 1.86 | 1.86 | -7.00% | 35,445 |
| Nov 10, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.54% | 13,978 |
| Nov 7, 2025 | 2.03 | 2.04 | 1.81 | 1.90 | 1.90 | -7.56% | 24,860 |
| Nov 6, 2025 | 2.03 | 2.12 | 2.03 | 2.05 | 2.05 | 2.50% | 22,452 |
| Nov 5, 2025 | 2.17 | 2.21 | 1.93 | 2.00 | 2.00 | -7.96% | 64,383 |
| Nov 4, 2025 | 2.34 | 2.34 | 2.17 | 2.17 | 2.17 | -7.92% | 15,316 |
| Nov 3, 2025 | 2.64 | 2.64 | 2.35 | 2.36 | 2.36 | -9.23% | 35,384 |
| Oct 31, 2025 | 2.62 | 2.69 | 2.60 | 2.60 | 2.60 | -0.76% | 54,854 |
| Oct 30, 2025 | 2.72 | 2.78 | 2.60 | 2.62 | 2.62 | -3.50% | 14,154 |
| Oct 29, 2025 | 3.01 | 3.01 | 2.68 | 2.72 | 2.72 | -8.89% | 33,714 |
| Oct 28, 2025 | 2.98 | 3.13 | 2.97 | 2.98 | 2.98 | 3.11% | 22,108 |
| Oct 27, 2025 | 3.09 | 3.19 | 2.87 | 2.89 | 2.89 | -3.67% | 39,037 |
| Oct 24, 2025 | 3.01 | 3.10 | 3.00 | 3.00 | 3.00 | 0.67% | 37,464 |
| Oct 23, 2025 | 3.01 | 3.05 | 2.98 | 2.98 | 2.98 | -0.67% | 8,816 |
| Oct 22, 2025 | 3.05 | 3.16 | 2.88 | 3.00 | 3.00 | -5.96% | 41,640 |
| Oct 21, 2025 | 3.24 | 3.25 | 3.15 | 3.19 | 3.19 | -0.31% | 9,691 |
| Oct 20, 2025 | 3.26 | 3.26 | 3.14 | 3.20 | 3.20 | 3.56% | 41,588 |
| Oct 17, 2025 | 3.33 | 3.33 | 3.05 | 3.09 | 3.09 | -7.21% | 30,435 |
| Oct 16, 2025 | 3.50 | 3.50 | 3.17 | 3.33 | 3.33 | -3.20% | 49,112 |
| Oct 15, 2025 | 3.50 | 3.55 | 3.44 | 3.44 | 3.44 | -4.71% | 32,046 |
| Oct 14, 2025 | 3.51 | 3.65 | 3.45 | 3.61 | 3.61 | 2.56% | 36,896 |