Mobile-health Network Solutions Class A MNDR
NASDAQ · United States · Health Services
$1.33+0.06 (+4.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.27 | -4.51% | $1.30 | $1.34 | $1.26 | 22.40K |
| 2026-09-30 | $1.33 | +6.40% | $1.20 | $1.35 | $1.20 | 67.70K |
| 2026-09-29 | $1.25 | -3.85% | $1.25 | $1.30 | $1.20 | 58.00K |
| 2026-09-28 | $1.30 | -4.41% | $1.30 | $1.30 | $1.26 | 71.80K |
| 2026-09-25 | $1.36 | +1.49% | $1.34 | $1.36 | $1.27 | 127.80K |
| 2026-09-24 | $1.34 | -3.60% | $1.36 | $1.42 | $1.28 | 221.50K |
| 2026-09-23 | $1.39 | 0.00% | $1.53 | $1.53 | $1.32 | 656.60K |
| 2026-09-22 | $1.39 | +6.11% | $1.31 | $1.40 | $1.31 | 87.00K |
| 2026-09-21 | $1.31 | +2.34% | $1.34 | $1.34 | $1.27 | 36.80K |
| 2026-09-18 | $1.28 | -11.11% | $1.39 | $1.47 | $1.27 | 1.62M |
| 2026-09-17 | $1.44 | +2.13% | $1.44 | $1.44 | $1.39 | 31.40K |
| 2026-09-16 | $1.41 | -0.70% | $1.43 | $1.44 | $1.38 | 35.30K |
| 2026-09-15 | $1.42 | -2.07% | $1.45 | $1.47 | $1.41 | 24.90K |
| 2026-09-14 | $1.45 | +5.84% | $1.38 | $1.45 | $1.37 | 16.60K |
| 2026-09-11 | $1.37 | -7.56% | $1.47 | $1.49 | $1.37 | 74.80K |
| 2026-09-10 | $1.48 | -0.54% | $1.50 | $1.52 | $1.46 | 26.90K |
| 2026-09-09 | $1.49 | +2.05% | $1.47 | $1.51 | $1.44 | 12.00K |
| 2026-09-08 | $1.46 | +2.82% | $1.48 | $1.53 | $1.42 | 14.90K |
| 2026-09-04 | $1.42 | -7.19% | $1.52 | $1.53 | $1.41 | 64.80K |
| 2026-09-03 | $1.53 | +2.00% | $1.52 | $1.58 | $1.49 | 30.50K |
| 2026-09-02 | $1.50 | -1.96% | $1.55 | $1.57 | $1.45 | 38.10K |
| 2026-09-01 | $1.53 | -2.55% | $1.57 | $1.59 | $1.50 | 38.70K |
| 2026-08-31 | $1.57 | +1.29% | $1.55 | $1.61 | $1.53 | 33.80K |
| 2026-08-28 | $1.55 | -7.74% | $1.61 | $1.67 | $1.54 | 77.20K |
| 2026-08-27 | $1.68 | +2.44% | $1.62 | $1.69 | $1.62 | 20.10K |
| 2026-08-26 | $1.64 | +1.86% | $1.58 | $1.66 | $1.58 | 32.10K |
| 2026-08-25 | $1.61 | -2.42% | $1.60 | $1.65 | $1.53 | 50.60K |
| 2026-08-24 | $1.65 | -1.20% | $1.64 | $1.66 | $1.60 | 45.70K |
| 2026-08-21 | $1.67 | -4.02% | $1.68 | $1.68 | $1.62 | 46.70K |
| 2026-08-20 | $1.74 | +4.82% | $1.63 | $1.81 | $1.60 | 95.20K |
| 2026-08-19 | $1.66 | -2.92% | $1.65 | $1.71 | $1.62 | 112.50K |
| 2026-08-18 | $1.71 | +1.18% | $1.62 | $1.74 | $1.61 | 169.60K |
| 2026-08-17 | $1.69 | -2.31% | $1.63 | $1.88 | $1.55 | 3.14M |
| 2026-08-14 | $1.73 | +5.17% | $1.68 | $1.77 | $1.65 | 68.80K |
| 2026-08-13 | $1.64 | -4.36% | $1.69 | $1.72 | $1.55 | 115.10K |
| 2026-08-12 | $1.72 | -5.49% | $1.84 | $1.84 | $1.65 | 129.20K |
| 2026-08-11 | $1.82 | +4.00% | $1.71 | $2.12 | $1.62 | 691.50K |
| 2026-08-10 | $1.75 | -1.13% | $1.76 | $1.82 | $1.65 | 224.50K |
| 2026-08-07 | $1.77 | 0.00% | $1.77 | $1.98 | $1.73 | 773.10K |
| 2026-08-06 | $1.77 | +5.36% | $1.67 | $1.88 | $1.63 | 135.90K |
| 2026-08-05 | $1.68 | +3.07% | $1.67 | $1.71 | $1.60 | 169.70K |
| 2026-08-04 | $1.63 | -11.89% | $1.85 | $1.85 | $1.63 | 262.10K |
| 2026-08-03 | $1.85 | -1.60% | $1.85 | $1.92 | $1.71 | 416.80K |
| 2026-07-31 | $1.88 | +9.30% | $1.72 | $1.91 | $1.60 | 236.30K |
| 2026-07-30 | $1.72 | +18.62% | $1.59 | $1.81 | $1.55 | 191.90K |
| 2026-07-29 | $1.45 | -13.17% | $1.68 | $1.71 | $1.40 | 153.60K |
| 2026-07-28 | $1.67 | -8.24% | $1.84 | $1.89 | $1.60 | 128.50K |
| 2026-07-27 | $1.82 | -16.51% | $1.87 | $2.23 | $1.65 | 267.60K |
| 2026-07-24 | $2.18 | -17.11% | $2.63 | $2.95 | $2.13 | 115.80K |
| 2026-07-23 | $2.63 | -9.00% | $2.76 | $2.78 | $2.59 | 19.20K |
| 2026-07-22 | $2.89 | -3.99% | $2.99 | $3.00 | $2.85 | 16.30K |
| 2026-07-21 | $3.01 | -2.59% | $3.20 | $3.20 | $3.00 | 13.00K |
| 2026-07-20 | $3.09 | -3.74% | $3.20 | $3.20 | $3.09 | 3.30K |
| 2026-07-17 | $3.21 | -3.17% | $3.25 | $3.25 | $3.16 | 4.50K |
| 2026-07-16 | $3.32 | +1.38% | $3.25 | $3.38 | $3.18 | 11.50K |
| 2026-07-15 | $3.27 | +1.55% | $3.15 | $3.28 | $3.15 | 10.60K |
| 2026-07-14 | $3.22 | -3.01% | $3.22 | $3.31 | $3.20 | 16.00K |
| 2026-07-13 | $3.32 | -0.90% | $3.32 | $3.40 | $3.22 | 39.10K |
| 2026-07-10 | $3.35 | -0.45% | $3.33 | $3.39 | $3.08 | 36.80K |
| 2026-07-09 | $3.37 | +5.82% | $3.12 | $3.70 | $3.12 | 79.60K |
| 2026-07-08 | $3.18 | -1.24% | $3.00 | $3.29 | $3.00 | 42.30K |
| 2026-07-07 | $3.22 | -3.88% | $3.33 | $3.35 | $3.00 | 94.30K |
| 2026-07-06 | $3.35 | +2.13% | $3.19 | $3.47 | $3.16 | 61.10K |
| 2026-07-02 | $3.28 | +1.23% | $3.23 | $3.90 | $3.01 | 138.60K |
| 2026-07-01 | $3.24 | +5.88% | $2.96 | $3.24 | $2.93 | 40.50K |
| 2026-06-30 | $3.06 | -14.29% | $3.56 | $3.56 | $2.86 | 200.70K |
| 2026-06-29 | $3.57 | +11.21% | $3.00 | $3.85 | $2.97 | 393.50K |
| 2026-06-26 | $3.21 | +4.09% | $3.02 | $3.21 | $2.89 | 45.45K |
| 2026-06-25 | $3.08 | +9.36% | $2.86 | $3.36 | $2.70 | 198.80K |
| 2026-06-24 | $2.82 | -17.25% | $2.67 | $2.91 | $2.40 | 409.32K |
| 2026-06-23 | $3.41 | -2.74% | $3.60 | $3.90 | $3.30 | 2.66M |
| 2026-06-22 | $3.50 | -4.26% | $3.60 | $3.84 | $3.50 | 10.77K |
| 2026-06-18 | $3.66 | -8.96% | $4.08 | $4.14 | $3.47 | 38.55K |
| 2026-06-17 | $4.02 | -1.62% | $4.20 | $4.20 | $3.99 | 8.43K |
| 2026-06-16 | $4.09 | 0.00% | $4.04 | $4.18 | $3.97 | 22.93K |
| 2026-06-15 | $4.09 | +1.49% | $3.96 | $4.22 | $3.91 | 31.58K |
| 2026-06-12 | $4.03 | -1.47% | $4.02 | $4.67 | $3.99 | 157.17K |
| 2026-06-11 | $4.09 | -2.71% | $4.19 | $4.24 | $3.97 | 28.45K |
| 2026-06-10 | $4.20 | +0.29% | $4.26 | $4.44 | $4.16 | 66.88K |
| 2026-06-09 | $4.19 | -1.97% | $4.27 | $4.34 | $4.15 | 35.30K |
| 2026-06-08 | $4.27 | +1.71% | $4.19 | $4.42 | $4.19 | 15.03K |
| 2026-06-05 | $4.20 | -2.91% | $4.52 | $4.52 | $4.20 | 14.25K |
| 2026-06-04 | $4.33 | -0.28% | $4.26 | $4.45 | $4.02 | 7.47K |
| 2026-06-03 | $4.34 | -2.69% | $4.37 | $4.37 | $4.08 | 15.02K |
| 2026-06-02 | $4.46 | -2.37% | $4.57 | $4.61 | $4.38 | 16.42K |
| 2026-06-01 | $4.57 | -2.19% | $4.72 | $4.72 | $4.56 | 10.85K |
| 2026-05-29 | $4.67 | +0.78% | $4.68 | $4.84 | $4.20 | 18.88K |
| 2026-05-28 | $4.63 | +6.34% | $4.51 | $4.72 | $4.35 | 22.73K |
| 2026-05-27 | $4.36 | -5.84% | $4.74 | $5.38 | $4.14 | 153.07K |
| 2026-05-26 | $4.63 | -10.24% | $4.98 | $5.18 | $4.56 | 40.33K |