Mobile-health Network Solutions - Class A Ordinary Shares (MNDR)
1.3400
+0.0100 (0.75%)
NASDAQ · Last Trade: Jun 8th, 2:15 AM EDT
Historical Prices For Mobile-health Network Solutions - Class A Ordinary Shares (MNDR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 1.31 | 1.35 | 1.30 | 1.34 | 51,797 | 1.34 |
| 6/05/2025 | 1.36 | 1.37 | 1.30 | 1.33 | 301,511 | 1.33 |
| 6/04/2025 | 1.34 | 1.38 | 1.31 | 1.32 | 39,847 | 1.32 |
| 6/03/2025 | 1.36 | 1.39 | 1.35 | 1.36 | 19,678 | 1.36 |
| 6/02/2025 | 1.38 | 1.42 | 1.34 | 1.39 | 37,900 | 1.39 |
| 5/30/2025 | 1.38 | 1.42 | 1.35 | 1.42 | 39,837 | 1.42 |
| 5/29/2025 | 1.43 | 1.43 | 1.38 | 1.43 | 20,087 | 1.43 |
| 5/28/2025 | 1.37 | 1.47 | 1.36 | 1.43 | 119,462 | 1.43 |
| 5/27/2025 | 1.32 | 1.37 | 1.31 | 1.35 | 75,496 | 1.35 |
| 5/23/2025 | 1.29 | 1.35 | 1.29 | 1.35 | 16,230 | 1.35 |
| 5/22/2025 | 1.33 | 1.34 | 1.27 | 1.34 | 27,022 | 1.34 |
| 5/21/2025 | 1.35 | 1.37 | 1.30 | 1.31 | 41,465 | 1.31 |
| 5/20/2025 | 1.35 | 1.38 | 1.30 | 1.37 | 203,039 | 1.37 |
| 5/19/2025 | 1.34 | 1.37 | 1.34 | 1.34 | 19,805 | 1.34 |
| 5/16/2025 | 1.31 | 1.36 | 1.31 | 1.33 | 36,654 | 1.33 |
| 5/15/2025 | 1.36 | 1.38 | 1.30 | 1.31 | 36,127 | 1.31 |
| 5/14/2025 | 1.40 | 1.40 | 1.33 | 1.38 | 65,890 | 1.38 |
| 5/13/2025 | 1.40 | 1.42 | 1.37 | 1.38 | 63,007 | 1.38 |
| 5/12/2025 | 1.36 | 1.40 | 1.34 | 1.40 | 62,097 | 1.40 |
| 5/09/2025 | 1.39 | 1.41 | 1.31 | 1.38 | 52,638 | 1.38 |
| 5/08/2025 | 1.37 | 1.46 | 1.23 | 1.43 | 158,116 | 1.43 |
| 5/07/2025 | 1.41 | 1.42 | 1.37 | 1.37 | 14,965 | 1.37 |
| 5/06/2025 | 1.42 | 1.45 | 1.36 | 1.41 | 39,871 | 1.41 |
| 5/05/2025 | 1.49 | 1.49 | 1.40 | 1.42 | 66,443 | 1.42 |
| 5/02/2025 | 1.49 | 1.58 | 1.40 | 1.56 | 56,011 | 1.56 |
| 5/01/2025 | 1.47 | 1.53 | 1.47 | 1.49 | 54,186 | 1.49 |
| 4/30/2025 | 1.48 | 1.62 | 1.36 | 1.56 | 431,059 | 1.56 |
| 4/29/2025 | 1.45 | 1.45 | 1.37 | 1.42 | 2,200,949 | 1.42 |
| 4/28/2025 | 1.45 | 1.45 | 1.29 | 1.44 | 181,352 | 1.44 |
| 4/25/2025 | 1.47 | 1.53 | 1.41 | 1.43 | 41,064 | 1.43 |
| 4/24/2025 | 1.47 | 1.47 | 1.42 | 1.44 | 68,956 | 1.44 |
| 4/23/2025 | 1.47 | 1.70 | 1.43 | 1.43 | 175,925 | 1.43 |
| 4/22/2025 | 1.48 | 1.51 | 1.42 | 1.42 | 29,463 | 1.42 |
| 4/21/2025 | 1.43 | 1.50 | 1.43 | 1.47 | 15,965 | 1.47 |
| 4/17/2025 | 1.44 | 1.50 | 1.42 | 1.47 | 67,166 | 1.47 |
| 4/16/2025 | 1.50 | 1.50 | 1.47 | 1.47 | 18,422 | 1.47 |
| 4/15/2025 | 1.50 | 1.56 | 1.50 | 1.52 | 26,587 | 1.52 |
| 4/14/2025 | 1.54 | 1.59 | 1.52 | 1.55 | 18,940 | 1.55 |
| 4/11/2025 | 1.59 | 1.69 | 1.52 | 1.54 | 202,277 | 1.54 |
| 4/10/2025 | 1.64 | 1.73 | 1.64 | 1.68 | 21,215 | 1.68 |
| 4/09/2025 | 1.62 | 1.66 | 1.54 | 1.61 | 23,184 | 1.61 |
| 4/08/2025 | 1.80 | 1.80 | 1.54 | 1.54 | 53,286 | 1.54 |
| 4/07/2025 | 1.50 | 1.66 | 1.46 | 1.65 | 31,546 | 1.65 |
| 4/04/2025 | 1.66 | 1.66 | 1.48 | 1.55 | 35,842 | 1.55 |
| 4/03/2025 | 1.75 | 1.75 | 1.64 | 1.70 | 31,746 | 1.70 |
| 4/02/2025 | 1.82 | 1.90 | 1.80 | 1.80 | 29,020 | 1.80 |
| 4/01/2025 | 1.82 | 2.00 | 1.80 | 1.89 | 69,957 | 1.89 |
| 3/31/2025 | 1.85 | 1.88 | 1.80 | 1.83 | 20,672 | 1.83 |
| 3/28/2025 | 2.00 | 2.02 | 1.84 | 1.90 | 48,752 | 1.90 |
| 3/27/2025 | 1.88 | 2.06 | 1.88 | 2.02 | 31,557 | 2.02 |
| 3/26/2025 | 2.23 | 2.23 | 1.88 | 1.88 | 112,556 | 1.88 |
| 3/25/2025 | 2.26 | 2.30 | 2.10 | 2.20 | 37,475 | 2.20 |
| 3/24/2025 | 2.30 | 2.33 | 2.23 | 2.30 | 48,292 | 2.30 |
| 3/21/2025 | 2.20 | 2.39 | 2.16 | 2.28 | 53,043 | 2.28 |
| 3/20/2025 | 2.24 | 2.30 | 2.18 | 2.27 | 67,531 | 2.27 |
| 3/19/2025 | 2.20 | 2.28 | 2.08 | 2.24 | 40,476 | 2.24 |
| 3/18/2025 | 2.16 | 2.25 | 2.13 | 2.20 | 71,372 | 2.20 |
| 3/17/2025 | 2.08 | 2.17 | 2.08 | 2.16 | 52,840 | 2.16 |
| 3/14/2025 | 2.08 | 2.19 | 2.02 | 2.07 | 76,125 | 2.07 |
| 3/13/2025 | 2.15 | 2.34 | 1.95 | 2.02 | 69,074 | 2.02 |
| 3/12/2025 | 2.17 | 2.30 | 2.00 | 2.19 | 88,430 | 2.19 |
| 3/11/2025 | 2.19 | 2.42 | 1.86 | 2.10 | 110,950 | 2.10 |
| 3/10/2025 | 2.85 | 2.85 | 1.86 | 2.17 | 373,374 | 2.17 |