Skip to main content
Mobile-health Network Solutions (MNDR)
NASDAQ: MNDR · Real-Time Price · USD
0.789
-0.028 (-3.42%)
At close: Apr 28, 2026, 4:00 PM EDT
0.765
-0.024 (-3.08%)
Pre-market: Apr 29, 2026, 7:48 AM EDT

MNDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.920.660.790.79-3.42%9,219,423
Apr 27, 20260.840.860.800.820.82-4.88%45,348
Apr 24, 20260.871.040.810.860.862.24%256,347
Apr 23, 20260.840.880.820.840.84-2.15%33,007
Apr 22, 20260.870.900.810.860.862.83%175,011
Apr 21, 20260.850.850.810.830.83-1.53%51,137
Apr 20, 20260.820.850.820.850.851.37%72,510
Apr 17, 20260.810.840.780.840.841.20%35,950
Apr 16, 20260.810.840.800.830.83-0.05%31,589
Apr 15, 20260.830.830.780.830.83-1.81%103,345
Apr 14, 20260.840.840.810.840.84-0.45%130,870
Apr 13, 20260.810.850.770.850.852.21%126,592
Apr 10, 20260.800.840.780.830.830.08%115,428
Apr 9, 20260.840.840.780.830.83-2.73%122,520
Apr 8, 20260.870.890.840.850.85-2.99%43,078
Apr 7, 20260.890.890.820.880.881.98%134,639
Apr 6, 20260.850.860.760.860.861.12%80,486
Apr 2, 20260.830.860.810.850.852.81%119,875
Apr 1, 20260.900.900.820.830.83-8.16%157,884
Mar 31, 20260.850.900.830.900.904.54%104,152
Mar 30, 20260.870.890.830.860.86-1.72%81,909
Mar 27, 20261.011.010.820.880.88-11.68%267,473
Mar 26, 20261.021.030.980.990.99-2.75%102,096
Mar 25, 20260.941.030.941.021.023.66%209,479
Mar 24, 20261.071.090.970.980.98-7.17%283,965
Mar 23, 20261.141.180.981.061.06-13.11%777,330
Mar 20, 20261.181.381.111.221.2225.73%26,192,607
Mar 19, 20261.021.030.900.970.97-5.80%144,469
Mar 18, 20260.901.050.891.031.0322.07%694,155
Mar 17, 20260.840.850.810.840.84-0.15%79,348
Mar 16, 20260.890.890.810.850.85-2.09%75,415
Mar 13, 20260.860.900.830.860.860.36%31,081
Mar 12, 20260.900.900.840.860.86-4.25%104,310
Mar 11, 20260.880.900.870.900.90-0.12%25,857
Mar 10, 20260.940.950.840.900.901.04%114,390
Mar 9, 20260.920.920.850.890.89-3.11%37,348
Mar 6, 20260.920.920.890.920.92-0.15%48,045
Mar 5, 20260.840.970.840.920.925.22%137,565
Mar 4, 20260.870.880.830.870.87-0.64%59,073
Mar 3, 20260.860.900.850.880.88-3.19%90,727
Mar 2, 20260.890.910.860.910.91-2.26%56,063
Feb 27, 20260.870.930.870.930.93-79,302
Feb 26, 20260.890.930.880.930.93-49,289
Feb 25, 20260.940.950.890.930.930.09%94,840
Feb 24, 20260.920.950.800.930.930.02%148,261
Feb 23, 20260.971.000.900.930.93-8.92%156,973
Feb 20, 20261.011.091.001.021.022.70%462,193
Feb 19, 20261.011.020.920.990.992.60%644,537
Feb 18, 20261.111.120.820.970.9710.00%15,891,172
Feb 17, 20260.850.900.790.880.882.46%8,320,878
Feb 13, 20260.900.910.800.860.86-2.80%103,874
Feb 12, 20260.950.950.880.880.88-4.54%82,893
Feb 11, 20260.950.970.900.930.93-3.55%71,087
Feb 10, 20261.041.060.900.960.96-4.98%576,008
Feb 9, 20260.961.070.961.011.016.30%272,858
Feb 6, 20260.920.980.890.950.953.29%78,351
Feb 5, 20260.960.990.920.920.92-4.19%68,912
Feb 4, 20260.991.010.960.960.96-5.88%62,300
Feb 3, 20261.021.021.001.021.022.00%43,631
Feb 2, 20261.071.070.971.001.00-8.26%113,136
Jan 30, 20261.031.161.031.091.091.87%116,497
Jan 29, 20261.141.140.981.071.07-7.76%796,929
Jan 28, 20261.201.211.131.161.16-1.69%96,649
Jan 27, 20261.081.231.071.181.188.26%149,876
Jan 26, 20261.121.151.011.091.09-5.22%310,510
Jan 23, 20261.331.341.131.151.15-29.45%855,088
Jan 22, 20261.821.881.351.631.63-7.39%2,136,818
Jan 21, 20261.271.931.221.761.7638.58%7,043,259
Jan 20, 20261.041.291.011.271.2722.12%386,466
Jan 16, 20260.991.040.981.041.044.16%77,858
Jan 15, 20261.001.060.961.001.00-0.14%167,827
Jan 14, 20260.981.010.971.001.000.22%66,388
Jan 13, 20260.971.000.951.001.00-0.22%41,072
Jan 12, 20260.951.110.951.001.001.01%134,235
Jan 9, 20261.031.030.980.990.99-2.95%37,162
Jan 8, 20260.991.030.971.021.02-0.97%71,881
Jan 7, 20260.991.030.941.031.036.59%115,457
Jan 6, 20261.011.030.910.970.97-3.37%87,905
Jan 5, 20260.971.030.971.001.005.26%97,993
Jan 2, 20260.920.950.860.950.956.39%63,436
Dec 31, 20250.890.890.840.890.890.01%95,498
Dec 30, 20250.950.950.830.890.89-7.37%222,138
Dec 29, 20251.091.100.900.960.96-13.17%239,620
Dec 26, 20251.121.121.081.111.11-1.77%89,802
Dec 24, 20251.091.131.071.131.131.80%110,762
Dec 23, 20251.101.131.061.111.11-1.77%140,985
Dec 22, 20251.091.131.071.131.131.80%134,531
Dec 19, 20251.061.121.051.111.113.74%106,980
Dec 18, 20251.151.171.021.071.07-8.55%184,174
Dec 17, 20251.161.201.101.171.178.33%241,731
Dec 16, 20251.031.081.011.081.081.89%157,680
Dec 15, 20251.291.301.021.061.06-20.30%267,632
Dec 12, 20251.301.381.301.331.33-5.00%163,522
Dec 11, 20251.421.421.301.401.40-3.45%160,004
Dec 10, 20251.431.481.341.451.453.57%302,701
Dec 9, 20251.201.461.201.401.4011.11%471,088
Dec 8, 20251.481.481.201.261.26-17.11%869,712
Dec 5, 20251.701.801.521.521.52-15.56%986,298
Dec 4, 20251.721.831.701.801.80-510,125
Dec 3, 20252.102.111.801.801.80-20.35%1,312,421