Mobile-health Network Solutions - Class A Ordinary Shares (MNDR)
1.0650
-0.0165 (-1.53%)
NASDAQ · Last Trade: Jul 27th, 5:50 AM EDT
Historical Prices For Mobile-health Network Solutions - Class A Ordinary Shares (MNDR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 75,746 | 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 | 1.08 | 1.12 | 87,806 | 1.12 |
| 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 |
| 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 | 2,203,348 | 1.42 |
| 4/28/2025 | 1.45 | 1.45 | 1.29 | 1.44 | 181,352 | 1.44 |