Mobile-health Network Solutions - Class A Ordinary Shares (MNDR)
0.8001
-0.1550 (-16.23%)
NASDAQ · Last Trade: Sep 6th, 11:20 AM EDT
Historical Prices For Mobile-health Network Solutions - Class A Ordinary Shares (MNDR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 0.83 | 0.87 | 0.73 | 0.80 | 10,585,573 | 0.80 |
| 9/04/2025 | 0.99 | 1.01 | 0.95 | 0.96 | 100,491 | 0.96 |
| 9/03/2025 | 0.97 | 1.08 | 0.97 | 1.00 | 63,344 | 1.00 |
| 9/02/2025 | 0.93 | 0.98 | 0.93 | 0.96 | 70,164 | 0.96 |
| 8/29/2025 | 1.03 | 1.03 | 0.96 | 0.96 | 40,666 | 0.96 |
| 8/28/2025 | 1.04 | 1.06 | 1.00 | 1.01 | 71,454 | 1.01 |
| 8/27/2025 | 1.07 | 1.09 | 1.04 | 1.09 | 29,380 | 1.09 |
| 8/26/2025 | 1.06 | 1.10 | 1.06 | 1.07 | 33,710 | 1.07 |
| 8/25/2025 | 1.06 | 1.07 | 1.04 | 1.07 | 37,796 | 1.07 |
| 8/22/2025 | 1.07 | 1.08 | 1.03 | 1.06 | 27,318 | 1.06 |
| 8/21/2025 | 1.04 | 1.08 | 1.03 | 1.04 | 28,676 | 1.04 |
| 8/20/2025 | 1.07 | 1.07 | 1.03 | 1.04 | 30,829 | 1.04 |
| 8/19/2025 | 1.08 | 1.13 | 1.04 | 1.07 | 66,578 | 1.07 |
| 8/18/2025 | 1.08 | 1.16 | 1.08 | 1.14 | 65,700 | 1.14 |
| 8/15/2025 | 1.03 | 1.12 | 1.03 | 1.09 | 81,387 | 1.09 |
| 8/14/2025 | 1.18 | 1.21 | 1.06 | 1.07 | 546,783 | 1.07 |
| 8/13/2025 | 0.89 | 1.50 | 0.89 | 1.24 | 6,494,852 | 1.24 |
| 8/12/2025 | 0.90 | 0.90 | 0.87 | 0.89 | 18,851 | 0.89 |
| 8/11/2025 | 0.90 | 0.91 | 0.87 | 0.88 | 28,554 | 0.88 |
| 8/08/2025 | 0.86 | 0.92 | 0.86 | 0.90 | 28,559 | 0.90 |
| 8/07/2025 | 0.91 | 0.94 | 0.84 | 0.85 | 129,267 | 0.85 |
| 8/06/2025 | 0.94 | 0.94 | 0.90 | 0.91 | 54,333 | 0.91 |
| 8/05/2025 | 0.95 | 0.97 | 0.94 | 0.94 | 5,871 | 0.94 |
| 8/04/2025 | 0.95 | 0.95 | 0.94 | 0.95 | 23,756 | 0.95 |
| 8/01/2025 | 0.97 | 0.98 | 0.94 | 0.94 | 63,443 | 0.94 |
| 7/31/2025 | 0.99 | 1.01 | 0.97 | 0.97 | 100,703 | 0.97 |
| 7/30/2025 | 1.03 | 1.03 | 0.97 | 0.98 | 94,529 | 0.98 |
| 7/29/2025 | 1.04 | 1.06 | 1.02 | 1.03 | 47,703 | 1.03 |
| 7/28/2025 | 1.06 | 1.11 | 1.04 | 1.06 | 64,485 | 1.06 |
| 7/25/2025 | 1.08 | 1.09 | 1.06 | 1.06 | 27,687 | 1.06 |
| 7/24/2025 | 1.09 | 1.10 | 1.08 | 1.08 | 41,292 | 1.08 |
| 7/23/2025 | 1.07 | 1.09 | 1.07 | 1.09 | 27,341 | 1.09 |
| 7/22/2025 | 1.06 | 1.07 | 1.05 | 1.06 | 27,110 | 1.06 |
| 7/21/2025 | 1.06 | 1.08 | 1.06 | 1.07 | 82,900 | 1.07 |
| 7/18/2025 | 1.07 | 1.07 | 1.05 | 1.06 | 46,973 | 1.06 |
| 7/17/2025 | 1.06 | 1.10 | 1.05 | 1.07 | 75,745 | 1.07 |
| 7/16/2025 | 1.10 | 1.10 | 1.05 | 1.07 | 85,733 | 1.07 |
| 7/15/2025 | 1.11 | 1.14 | 1.09 | 1.10 | 123,090 | 1.10 |
| 7/14/2025 | 1.09 | 1.10 | 1.08 | 1.10 | 39,794 | 1.10 |
| 7/11/2025 | 1.13 | 1.14 | 1.06 | 1.08 | 72,393 | 1.08 |
| 7/10/2025 | 1.14 | 1.19 | 1.13 | 1.15 | 111,131 | 1.15 |
| 7/09/2025 | 1.09 | 1.16 | 1.09 | 1.13 | 137,560 | 1.13 |
| 7/08/2025 | 1.09 | 1.11 | 1.08 | 1.09 | 17,985 | 1.09 |
| 7/07/2025 | 1.11 | 1.11 | 1.06 | 1.08 | 67,785 | 1.08 |
| 7/03/2025 | 1.11 | 1.12 | 1.07 | 1.11 | 71,180 | 1.11 |
| 7/02/2025 | 1.13 | 1.13 | 1.07 | 1.11 | 87,806 | 1.11 |
| 7/01/2025 | 1.08 | 1.13 | 1.04 | 1.13 | 122,234 | 1.13 |
| 6/30/2025 | 1.11 | 1.12 | 1.04 | 1.07 | 128,187 | 1.07 |
| 6/27/2025 | 1.12 | 1.14 | 1.10 | 1.11 | 80,617 | 1.11 |
| 6/26/2025 | 1.24 | 1.27 | 1.08 | 1.12 | 329,577 | 1.12 |
| 6/25/2025 | 1.29 | 1.29 | 1.24 | 1.24 | 99,007 | 1.24 |
| 6/24/2025 | 1.31 | 1.31 | 1.27 | 1.29 | 117,686 | 1.29 |
| 6/23/2025 | 1.33 | 1.33 | 1.23 | 1.29 | 155,184 | 1.29 |
| 6/20/2025 | 1.40 | 1.41 | 1.27 | 1.33 | 429,089 | 1.33 |
| 6/18/2025 | 1.23 | 1.59 | 1.20 | 1.39 | 2,025,939 | 1.39 |
| 6/17/2025 | 1.22 | 1.24 | 1.21 | 1.23 | 18,955 | 1.23 |
| 6/16/2025 | 1.25 | 1.25 | 1.20 | 1.22 | 46,685 | 1.22 |
| 6/13/2025 | 1.25 | 1.26 | 1.21 | 1.22 | 60,541 | 1.22 |
| 6/12/2025 | 1.27 | 1.28 | 1.26 | 1.27 | 18,289 | 1.27 |
| 6/11/2025 | 1.33 | 1.35 | 1.26 | 1.27 | 121,442 | 1.27 |
| 6/10/2025 | 1.33 | 1.38 | 1.31 | 1.33 | 60,184 | 1.33 |
| 6/09/2025 | 1.33 | 1.37 | 1.30 | 1.37 | 101,889 | 1.37 |
| 6/06/2025 | 1.31 | 1.35 | 1.30 | 1.34 | 51,797 | 1.34 |