Mobile-health Network Solutions - Class A Ordinary Shares (MNDR)
3.9100
-0.3500 (-8.22%)
NASDAQ · Last Trade: Oct 2nd, 12:47 AM EDT
Historical Prices For Mobile-health Network Solutions - Class A Ordinary Shares (MNDR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 4.15 | 4.15 | 3.86 | 3.91 | 82,876 | 3.91 |
| 9/30/2025 | 3.62 | 4.60 | 3.62 | 4.26 | 643,065 | 4.26 |
| 9/29/2025 | 3.79 | 3.80 | 3.51 | 3.71 | 139,624 | 3.71 |
| 9/26/2025 | 4.00 | 4.26 | 3.75 | 4.04 | 3,669,572 | 4.04 |
| 9/25/2025 | 3.51 | 4.15 | 3.33 | 4.08 | 133,496 | 4.08 |
| 9/24/2025 | 0.70 | 0.72 | 0.69 | 0.69 | 110,998 | 3.46 |
| 9/23/2025 | 0.73 | 0.76 | 0.69 | 0.74 | 280,822 | 3.69 |
| 9/22/2025 | 0.78 | 0.78 | 0.75 | 0.76 | 64,571 | 3.80 |
| 9/19/2025 | 0.76 | 0.78 | 0.70 | 0.77 | 264,433 | 3.87 |
| 9/18/2025 | 0.78 | 0.78 | 0.77 | 0.77 | 37,069 | 3.85 |
| 9/17/2025 | 0.78 | 0.85 | 0.76 | 0.78 | 252,483 | 3.90 |
| 9/16/2025 | 0.75 | 0.77 | 0.74 | 0.76 | 121,417 | 3.78 |
| 9/15/2025 | 0.77 | 0.77 | 0.75 | 0.76 | 189,448 | 3.79 |
| 9/12/2025 | 0.79 | 0.79 | 0.76 | 0.78 | 198,600 | 3.89 |
| 9/11/2025 | 0.77 | 0.93 | 0.73 | 0.78 | 1,360,762 | 3.92 |
| 9/10/2025 | 0.79 | 0.86 | 0.76 | 0.83 | 345,251 | 4.17 |
| 9/09/2025 | 0.75 | 0.80 | 0.73 | 0.76 | 446,531 | 3.78 |
| 9/08/2025 | 0.78 | 0.81 | 0.78 | 0.80 | 355,648 | 4.01 |
| 9/05/2025 | 0.83 | 0.87 | 0.73 | 0.80 | 10,596,650 | 4.00 |
| 9/04/2025 | 0.99 | 1.01 | 0.95 | 0.96 | 100,392 | 4.78 |
| 9/03/2025 | 0.97 | 1.08 | 0.97 | 1.00 | 63,344 | 5.00 |
| 9/02/2025 | 0.93 | 0.98 | 0.93 | 0.96 | 70,164 | 4.81 |
| 8/29/2025 | 1.03 | 1.03 | 0.96 | 0.96 | 40,666 | 4.79 |
| 8/28/2025 | 1.04 | 1.06 | 1.00 | 1.01 | 71,454 | 5.05 |
| 8/27/2025 | 1.07 | 1.09 | 1.04 | 1.09 | 29,380 | 5.45 |
| 8/26/2025 | 1.06 | 1.10 | 1.06 | 1.07 | 33,710 | 5.35 |
| 8/25/2025 | 1.06 | 1.07 | 1.04 | 1.07 | 37,796 | 5.35 |
| 8/22/2025 | 1.07 | 1.08 | 1.03 | 1.06 | 27,318 | 5.33 |
| 8/21/2025 | 1.04 | 1.08 | 1.03 | 1.04 | 28,676 | 5.20 |
| 8/20/2025 | 1.07 | 1.07 | 1.03 | 1.04 | 30,829 | 5.20 |
| 8/19/2025 | 1.08 | 1.13 | 1.04 | 1.07 | 66,578 | 5.35 |
| 8/18/2025 | 1.08 | 1.16 | 1.08 | 1.14 | 65,700 | 5.70 |
| 8/15/2025 | 1.03 | 1.12 | 1.03 | 1.09 | 81,387 | 5.46 |
| 8/14/2025 | 1.18 | 1.21 | 1.06 | 1.07 | 546,783 | 5.35 |
| 8/13/2025 | 0.89 | 1.50 | 0.89 | 1.24 | 6,494,852 | 6.20 |
| 8/12/2025 | 0.90 | 0.90 | 0.87 | 0.89 | 18,851 | 4.45 |
| 8/11/2025 | 0.90 | 0.91 | 0.87 | 0.88 | 28,554 | 4.40 |
| 8/08/2025 | 0.86 | 0.92 | 0.86 | 0.90 | 28,559 | 4.48 |
| 8/07/2025 | 0.91 | 0.94 | 0.84 | 0.85 | 129,267 | 4.25 |
| 8/06/2025 | 0.94 | 0.94 | 0.90 | 0.91 | 54,333 | 4.54 |
| 8/05/2025 | 0.95 | 0.97 | 0.94 | 0.94 | 5,871 | 4.70 |
| 8/04/2025 | 0.95 | 0.95 | 0.94 | 0.95 | 23,756 | 4.77 |
| 8/01/2025 | 0.97 | 0.98 | 0.94 | 0.94 | 63,443 | 4.72 |
| 7/31/2025 | 0.99 | 1.01 | 0.97 | 0.97 | 100,703 | 4.85 |
| 7/30/2025 | 1.03 | 1.03 | 0.97 | 0.98 | 94,529 | 4.89 |
| 7/29/2025 | 1.04 | 1.06 | 1.02 | 1.03 | 47,703 | 5.15 |
| 7/28/2025 | 1.06 | 1.11 | 1.04 | 1.06 | 64,485 | 5.30 |
| 7/25/2025 | 1.08 | 1.09 | 1.06 | 1.06 | 27,687 | 5.33 |
| 7/24/2025 | 1.09 | 1.10 | 1.08 | 1.08 | 41,292 | 5.41 |
| 7/23/2025 | 1.07 | 1.09 | 1.07 | 1.09 | 27,341 | 5.45 |
| 7/22/2025 | 1.06 | 1.07 | 1.05 | 1.06 | 27,110 | 5.33 |
| 7/21/2025 | 1.06 | 1.08 | 1.06 | 1.07 | 82,900 | 5.35 |
| 7/18/2025 | 1.07 | 1.07 | 1.05 | 1.06 | 46,973 | 5.30 |
| 7/17/2025 | 1.06 | 1.10 | 1.05 | 1.07 | 75,746 | 5.35 |
| 7/16/2025 | 1.10 | 1.10 | 1.05 | 1.07 | 85,733 | 5.35 |
| 7/15/2025 | 1.11 | 1.14 | 1.09 | 1.10 | 123,090 | 5.50 |
| 7/14/2025 | 1.09 | 1.10 | 1.08 | 1.10 | 39,794 | 5.50 |
| 7/11/2025 | 1.13 | 1.14 | 1.06 | 1.08 | 72,393 | 5.40 |
| 7/10/2025 | 1.14 | 1.19 | 1.13 | 1.15 | 111,131 | 5.75 |
| 7/09/2025 | 1.09 | 1.16 | 1.09 | 1.13 | 137,560 | 5.66 |
| 7/08/2025 | 1.09 | 1.11 | 1.08 | 1.09 | 17,985 | 5.45 |
| 7/07/2025 | 1.11 | 1.11 | 1.06 | 1.08 | 67,785 | 5.40 |
| 7/03/2025 | 1.11 | 1.12 | 1.07 | 1.11 | 71,180 | 5.55 |
| 7/02/2025 | 1.13 | 1.13 | 1.08 | 1.12 | 87,806 | 5.60 |