Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
1.520
-0.280 (-15.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
MNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.62 | 3.70 | 3.45 | 3.52 | 3.52 | -2.22% | 40,417 |
| Oct 10, 2025 | 3.87 | 3.91 | 3.59 | 3.60 | 3.60 | -7.22% | 28,245 |
| Oct 9, 2025 | 3.92 | 4.00 | 3.83 | 3.88 | 3.88 | -2.27% | 25,720 |
| Oct 8, 2025 | 3.90 | 4.12 | 3.80 | 3.97 | 3.97 | 3.93% | 65,776 |
| Oct 7, 2025 | 3.81 | 3.90 | 3.71 | 3.82 | 3.82 | -1.80% | 42,521 |
| Oct 6, 2025 | 3.71 | 3.93 | 3.70 | 3.89 | 3.89 | 3.73% | 65,634 |
| Oct 3, 2025 | 3.85 | 3.91 | 3.73 | 3.75 | 3.75 | -3.10% | 44,005 |
| Oct 2, 2025 | 3.87 | 4.15 | 3.85 | 3.87 | 3.87 | -1.02% | 25,492 |
| Oct 1, 2025 | 4.15 | 4.15 | 3.86 | 3.91 | 3.91 | -8.22% | 82,987 |
| Sep 30, 2025 | 3.62 | 4.60 | 3.62 | 4.26 | 4.26 | 14.82% | 643,726 |
| Sep 29, 2025 | 3.79 | 3.80 | 3.51 | 3.71 | 3.71 | -8.17% | 140,327 |
| Sep 26, 2025 | 4.00 | 4.26 | 3.75 | 4.04 | 4.04 | -1.10% | 3,669,556 |
| Sep 25, 2025 | 3.51 | 4.15 | 3.33 | 4.09 | 4.09 | 17.89% | 133,842 |
| Sep 24, 2025 | 3.50 | 3.59 | 3.45 | 3.47 | 3.46 | -6.02% | 25,177 |
| Sep 23, 2025 | 3.65 | 3.80 | 3.45 | 3.69 | 3.69 | -3.02% | 56,428 |
| Sep 22, 2025 | 3.92 | 3.92 | 3.76 | 3.80 | 3.80 | -1.63% | 12,914 |
| Sep 19, 2025 | 3.81 | 3.89 | 3.48 | 3.87 | 3.87 | 0.44% | 52,886 |
| Sep 18, 2025 | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | -1.23% | 7,413 |
| Sep 17, 2025 | 3.88 | 4.24 | 3.78 | 3.90 | 3.90 | 3.15% | 50,587 |
| Sep 16, 2025 | 3.78 | 3.88 | 3.70 | 3.78 | 3.78 | -0.34% | 24,283 |
| Sep 15, 2025 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | -2.57% | 38,280 |
| Sep 12, 2025 | 3.95 | 3.95 | 3.82 | 3.89 | 3.89 | -0.64% | 39,720 |
| Sep 11, 2025 | 3.85 | 4.63 | 3.68 | 3.92 | 3.92 | -6.14% | 276,329 |
| Sep 10, 2025 | 3.95 | 4.30 | 3.79 | 4.17 | 4.17 | 10.37% | 69,061 |
| Sep 9, 2025 | 3.73 | 4.00 | 3.64 | 3.78 | 3.78 | -5.85% | 91,594 |
| Sep 8, 2025 | 3.92 | 4.05 | 3.92 | 4.01 | 4.01 | 0.32% | 72,509 |
| Sep 5, 2025 | 4.17 | 4.34 | 3.67 | 4.00 | 4.00 | -16.23% | 2,119,317 |
| Sep 4, 2025 | 4.94 | 5.05 | 4.78 | 4.78 | 4.78 | -4.48% | 20,098 |
| Sep 3, 2025 | 4.86 | 5.39 | 4.86 | 5.00 | 5.00 | 4.04% | 12,734 |
| Sep 2, 2025 | 4.63 | 4.91 | 4.63 | 4.81 | 4.81 | 0.25% | 14,112 |
| Aug 29, 2025 | 5.15 | 5.15 | 4.79 | 4.79 | 4.79 | -5.07% | 8,133 |
| Aug 28, 2025 | 5.23 | 5.30 | 5.00 | 5.05 | 5.05 | -7.34% | 14,290 |
| Aug 27, 2025 | 5.35 | 5.45 | 5.20 | 5.45 | 5.45 | 1.87% | 5,876 |
| Aug 26, 2025 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | 0.02% | 6,742 |
| Aug 25, 2025 | 5.30 | 5.38 | 5.23 | 5.35 | 5.35 | 0.45% | 7,559 |
| Aug 22, 2025 | 5.35 | 5.40 | 5.15 | 5.33 | 5.33 | 2.40% | 5,463 |
| Aug 21, 2025 | 5.20 | 5.40 | 5.15 | 5.20 | 5.20 | - | 5,735 |
| Aug 20, 2025 | 5.35 | 5.36 | 5.15 | 5.20 | 5.20 | -2.80% | 6,174 |
| Aug 19, 2025 | 5.40 | 5.64 | 5.20 | 5.35 | 5.35 | -6.12% | 13,320 |
| Aug 18, 2025 | 5.39 | 5.80 | 5.39 | 5.70 | 5.70 | 4.47% | 13,140 |
| Aug 15, 2025 | 5.15 | 5.59 | 5.15 | 5.46 | 5.46 | 1.96% | 16,277 |
| Aug 14, 2025 | 5.90 | 6.05 | 5.30 | 5.35 | 5.35 | -13.71% | 109,666 |
| Aug 13, 2025 | 4.45 | 7.50 | 4.45 | 6.20 | 6.20 | 39.33% | 1,301,785 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.35 | 4.45 | 4.45 | 1.18% | 3,770 |
| Aug 11, 2025 | 4.50 | 4.55 | 4.35 | 4.40 | 4.40 | -1.79% | 5,710 |
| Aug 8, 2025 | 4.30 | 4.58 | 4.30 | 4.48 | 4.48 | 5.34% | 5,711 |
| Aug 7, 2025 | 4.54 | 4.71 | 4.19 | 4.25 | 4.25 | -6.45% | 25,853 |
| Aug 6, 2025 | 4.70 | 4.70 | 4.52 | 4.54 | 4.54 | -3.32% | 10,866 |
| Aug 5, 2025 | 4.75 | 4.85 | 4.70 | 4.70 | 4.70 | -1.41% | 1,203 |
| Aug 4, 2025 | 4.75 | 4.78 | 4.69 | 4.77 | 4.77 | 0.89% | 4,751 |
| Aug 1, 2025 | 4.85 | 4.90 | 4.70 | 4.73 | 4.72 | -2.58% | 12,688 |
| Jul 31, 2025 | 4.95 | 5.05 | 4.85 | 4.85 | 4.85 | -0.84% | 20,140 |
| Jul 30, 2025 | 5.15 | 5.15 | 4.85 | 4.89 | 4.89 | -5.03% | 18,997 |
| Jul 29, 2025 | 5.20 | 5.30 | 5.10 | 5.15 | 5.15 | -2.83% | 9,540 |
| Jul 28, 2025 | 5.30 | 5.55 | 5.20 | 5.30 | 5.30 | -0.47% | 12,897 |
| Jul 25, 2025 | 5.40 | 5.45 | 5.33 | 5.33 | 5.33 | -1.53% | 5,537 |
| Jul 24, 2025 | 5.45 | 5.50 | 5.40 | 5.41 | 5.41 | -0.77% | 8,258 |
| Jul 23, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.35% | 5,555 |
| Jul 22, 2025 | 5.30 | 5.35 | 5.25 | 5.33 | 5.33 | -0.47% | 5,442 |
| Jul 21, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.89% | 16,591 |
| Jul 18, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.88% | 9,394 |
| Jul 17, 2025 | 5.30 | 5.50 | 5.25 | 5.35 | 5.35 | - | 15,309 |