NASDAQ : MNDR
Mobile-health Network Solutions — Price history
Healthcare · Health Information Services · Singapore
Last price 0.9773 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mobile-health Network Solutions (MNDR) closed at 0.9577 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9426 | 1 | 0.8903 | 0.9577 | 209,167 | -2.01% |
| 2026-10-30 | 0.9021 | 1.05 | 0.86 | 0.9773 | 6,721,614 | +3.97% |
| 2026-10-29 | 0.9476 | 0.999 | 0.902 | 0.94 | 107,966 | -3.18% |
| 2026-10-28 | 0.8999 | 1.07 | 0.8837 | 0.9709 | 549,212 | +8.21% |
| 2026-10-27 | 0.919 | 0.9245 | 0.8809 | 0.8972 | 79,393 | -3.01% |
| 2026-10-26 | 0.907 | 0.9724 | 0.8791 | 0.925 | 274,664 | +5.23% |
| 2026-10-23 | 0.8999 | 0.926 | 0.865 | 0.879 | 157,242 | +1.85% |
| 2026-10-22 | 0.84 | 0.9309 | 0.84 | 0.863 | 195,657 | -5.99% |
| 2026-10-21 | 0.812 | 0.94 | 0.812 | 0.918 | 331,820 | +7.87% |
| 2026-10-20 | 0.8908 | 0.9115 | 0.8504 | 0.851 | 211,002 | -9.47% |
| 2026-10-19 | 1.05 | 1.31 | 0.711 | 0.94 | 5,924,457 | +2.17% |
| 2026-10-16 | 1.1 | 1.108 | 0.9003 | 0.92 | 265,822 | -15.60% |
| 2026-10-15 | 1.02 | 1.16 | 1 | 1.09 | 315,419 | -2.68% |
| 2026-10-14 | 1.42 | 1.43 | 1 | 1.12 | 1,025,938 | -23.29% |
| 2026-10-13 | 2.375 | 2.47 | 1.4 | 1.46 | 4,174,537 | -51.97% |
| 2026-10-12 | 2.59 | 5.67 | 2.3 | 3.04 | 192,512,617 | +257.65% |
| 2026-10-09 | 0.81 | 0.9 | 0.76 | 0.85 | 408,792 | -5.57% |
| 2026-10-08 | 1.34 | 1.35 | 0.85 | 0.9001 | 892,721 | -40.78% |
| 2026-10-07 | 1.25 | 1.76 | 1.2 | 1.52 | 2,262,125 | +25.62% |
| 2026-10-06 | 1.255 | 1.275 | 1.13 | 1.21 | 81,803 | -5.51% |
| 2026-10-05 | 1.28 | 1.29 | 1.233 | 1.281 | 25,853 | -2.98% |
| 2026-10-02 | 1.285 | 1.35 | 1.27 | 1.32 | 51,857 | +3.94% |
| 2026-10-01 | 1.302 | 1.335 | 1.265 | 1.27 | 22,426 | -4.51% |
| 2026-09-30 | 1.2 | 1.35 | 1.2 | 1.33 | 68,430 | +6.40% |
| 2026-09-29 | 1.255 | 1.3 | 1.2 | 1.25 | 58,477 | -3.85% |
| 2026-09-28 | 1.3 | 1.3 | 1.26 | 1.3 | 71,852 | -4.41% |
| 2026-09-25 | 1.34 | 1.36 | 1.27 | 1.36 | 128,736 | +1.49% |
| 2026-09-24 | 1.36 | 1.418 | 1.28 | 1.34 | 230,684 | -3.60% |
| 2026-09-23 | 1.53 | 1.53 | 1.32 | 1.39 | 656,619 | +0.00% |
| 2026-09-22 | 1.31 | 1.4 | 1.31 | 1.39 | 92,885 | +6.11% |
| 2026-09-21 | 1.34 | 1.34 | 1.274 | 1.31 | 38,552 | +2.34% |
| 2026-09-18 | 1.39 | 1.47 | 1.27 | 1.28 | 1,616,322 | -11.11% |
| 2026-09-17 | 1.44 | 1.44 | 1.39 | 1.44 | 31,566 | +2.13% |
| 2026-09-16 | 1.43 | 1.44 | 1.385 | 1.41 | 35,253 | -0.70% |
| 2026-09-15 | 1.45 | 1.47 | 1.41 | 1.42 | 24,941 | -2.07% |
| 2026-09-14 | 1.38 | 1.45 | 1.365 | 1.45 | 16,701 | +5.84% |
| 2026-09-11 | 1.47 | 1.49 | 1.37 | 1.37 | 75,523 | -7.58% |
| 2026-09-10 | 1.505 | 1.52 | 1.458 | 1.482 | 26,930 | -0.52% |
| 2026-09-09 | 1.47 | 1.51 | 1.44 | 1.49 | 12,366 | +2.05% |
| 2026-09-08 | 1.48 | 1.53 | 1.42 | 1.46 | 14,886 | +2.82% |
| 2026-09-04 | 1.525 | 1.529 | 1.41 | 1.42 | 64,824 | -7.19% |
| 2026-09-03 | 1.52 | 1.583 | 1.49 | 1.53 | 31,923 | +2.00% |
| 2026-09-02 | 1.552 | 1.57 | 1.45 | 1.5 | 38,068 | -1.96% |
| 2026-09-01 | 1.57 | 1.59 | 1.5 | 1.53 | 38,855 | -2.55% |
| 2026-08-31 | 1.55 | 1.61 | 1.531 | 1.57 | 33,836 | +1.29% |
| 2026-08-28 | 1.61 | 1.673 | 1.54 | 1.55 | 80,428 | -7.74% |
| 2026-08-27 | 1.62 | 1.69 | 1.618 | 1.68 | 21,706 | +2.44% |
| 2026-08-26 | 1.58 | 1.66 | 1.58 | 1.64 | 33,685 | +1.86% |
| 2026-08-25 | 1.6 | 1.648 | 1.527 | 1.61 | 53,638 | -2.42% |
| 2026-08-24 | 1.64 | 1.656 | 1.6 | 1.65 | 46,068 | -1.20% |
| 2026-08-21 | 1.68 | 1.68 | 1.62 | 1.67 | 46,948 | -4.02% |
| 2026-08-20 | 1.63 | 1.81 | 1.6 | 1.74 | 95,196 | +4.82% |
| 2026-08-19 | 1.65 | 1.71 | 1.621 | 1.66 | 112,494 | -2.92% |
| 2026-08-18 | 1.62 | 1.74 | 1.61 | 1.71 | 169,600 | +1.18% |
| 2026-08-17 | 1.63 | 1.88 | 1.55 | 1.69 | 3,136,929 | -2.31% |
| 2026-08-14 | 1.68 | 1.77 | 1.65 | 1.73 | 68,816 | +5.17% |
| 2026-08-13 | 1.69 | 1.715 | 1.546 | 1.645 | 115,067 | -4.36% |
| 2026-08-12 | 1.84 | 1.84 | 1.65 | 1.72 | 129,210 | -5.49% |
| 2026-08-11 | 1.713 | 2.12 | 1.62 | 1.82 | 691,512 | +4.00% |
| 2026-08-10 | 1.76 | 1.82 | 1.65 | 1.75 | 224,460 | -1.13% |
| 2026-08-07 | 1.77 | 1.98 | 1.73 | 1.77 | 773,130 | +0.00% |
| 2026-08-06 | 1.67 | 1.88 | 1.63 | 1.77 | 135,877 | +5.36% |
| 2026-08-05 | 1.67 | 1.71 | 1.6 | 1.68 | 169,734 | +3.07% |
| 2026-08-04 | 1.85 | 1.85 | 1.625 | 1.63 | 262,056 | -11.89% |
| 2026-08-03 | 1.85 | 1.925 | 1.71 | 1.85 | 416,843 | -1.60% |
| 2026-07-31 | 1.72 | 1.915 | 1.6 | 1.88 | 236,276 | +9.30% |
| 2026-07-30 | 1.59 | 1.81 | 1.55 | 1.72 | 193,539 | +18.62% |
| 2026-07-29 | 1.68 | 1.706 | 1.4 | 1.45 | 162,528 | -13.17% |
| 2026-07-28 | 1.84 | 1.89 | 1.6 | 1.67 | 134,356 | -8.24% |
| 2026-07-27 | 1.87 | 2.23 | 1.65 | 1.82 | 271,781 | -16.51% |
| 2026-07-24 | 2.63 | 2.95 | 2.13 | 2.18 | 115,813 | -17.11% |
| 2026-07-23 | 2.755 | 2.775 | 2.59 | 2.63 | 19,240 | -9.00% |
| 2026-07-22 | 2.99 | 2.999 | 2.85 | 2.89 | 16,487 | -3.99% |
| 2026-07-21 | 3.2 | 3.2 | 3 | 3.01 | 13,350 | -2.59% |
| 2026-07-20 | 3.2 | 3.2 | 3.09 | 3.09 | 3,322 | -3.74% |
| 2026-07-17 | 3.25 | 3.25 | 3.156 | 3.21 | 4,669 | -3.17% |
| 2026-07-16 | 3.25 | 3.38 | 3.18 | 3.315 | 11,769 | +1.38% |
| 2026-07-15 | 3.151 | 3.28 | 3.151 | 3.27 | 11,021 | +1.55% |
| 2026-07-14 | 3.22 | 3.31 | 3.2 | 3.22 | 15,955 | -3.01% |
| 2026-07-13 | 3.32 | 3.4 | 3.22 | 3.32 | 39,071 | -0.90% |
| 2026-07-10 | 3.33 | 3.39 | 3.08 | 3.35 | 36,942 | -0.45% |
| 2026-07-09 | 3.12 | 3.7 | 3.12 | 3.365 | 79,600 | +5.82% |
| 2026-07-08 | 3 | 3.29 | 3 | 3.18 | 42,263 | -1.24% |
| 2026-07-07 | 3.33 | 3.35 | 3 | 3.22 | 94,289 | -3.88% |
| 2026-07-06 | 3.19 | 3.475 | 3.165 | 3.35 | 61,361 | +2.13% |
| 2026-07-02 | 3.23 | 3.9 | 3.01 | 3.28 | 139,151 | +1.23% |
| 2026-07-01 | 2.96 | 3.24 | 2.93 | 3.24 | 40,537 | +5.88% |
| 2026-06-30 | 3.56 | 3.56 | 2.86 | 3.06 | 200,718 | -14.29% |
| 2026-06-29 | 3 | 3.85 | 2.97 | 3.57 | 393,499 | +11.21% |
| 2026-06-26 | 3.018 | 3.21 | 2.888 | 3.21 | 45,454 | +4.09% |
| 2026-06-25 | 2.863 | 3.36 | 2.702 | 3.084 | 198,793 | +9.34% |
| 2026-06-24 | 2.669 | 2.91 | 2.399 | 2.821 | 409,311 | -17.25% |
| 2026-06-23 | 3.6 | 3.9 | 3.301 | 3.409 | 2,657,557 | -2.72% |
| 2026-06-22 | 3.6 | 3.839 | 3.503 | 3.504 | 10,767 | -4.29% |
| 2026-06-18 | 4.08 | 4.139 | 3.466 | 3.661 | 38,542 | -8.94% |
| 2026-06-17 | 4.2 | 4.2 | 3.991 | 4.021 | 8,427 | -1.66% |
| 2026-06-16 | 4.036 | 4.184 | 3.972 | 4.088 | 22,975 | -0.01% |
| 2026-06-15 | 3.96 | 4.224 | 3.909 | 4.089 | 31,603 | +1.54% |
| 2026-06-12 | 4.02 | 4.672 | 3.991 | 4.027 | 160,135 | -1.42% |
| 2026-06-11 | 4.188 | 4.237 | 3.974 | 4.085 | 28,447 | -2.74% |
| 2026-06-10 | 4.261 | 4.439 | 4.158 | 4.2 | 66,881 | +0.27% |
| 2026-06-09 | 4.273 | 4.337 | 4.152 | 4.189 | 35,305 | -1.98% |
| 2026-06-08 | 4.193 | 4.413 | 4.193 | 4.273 | 15,039 | +1.74% |
| 2026-06-05 | 4.52 | 4.52 | 4.2 | 4.2 | 14,254 | -2.90% |
| 2026-06-04 | 4.26 | 4.444 | 4.021 | 4.325 | 7,473 | -0.29% |
| 2026-06-03 | 4.374 | 4.374 | 4.08 | 4.338 | 15,016 | -2.64% |
| 2026-06-02 | 4.566 | 4.612 | 4.381 | 4.456 | 16,470 | -2.38% |
| 2026-06-01 | 4.72 | 4.72 | 4.562 | 4.564 | 10,855 | -2.24% |
| 2026-05-29 | 4.678 | 4.837 | 4.2 | 4.669 | 19,064 | +0.79% |
| 2026-05-28 | 4.507 | 4.721 | 4.352 | 4.632 | 22,965 | +6.39% |
| 2026-05-27 | 4.738 | 5.377 | 4.141 | 4.354 | 153,487 | -5.83% |
| 2026-05-26 | 4.98 | 5.18 | 4.562 | 4.624 | 40,895 | -10.31% |
| 2026-05-22 | 5.477 | 5.497 | 5.042 | 5.155 | 7,740 | -2.35% |
| 2026-05-21 | 5.105 | 5.31 | 4.981 | 5.279 | 18,156 | +0.31% |
| 2026-05-20 | 5.699 | 5.777 | 5.221 | 5.263 | 23,976 | -7.65% |
| 2026-05-19 | 5.682 | 5.7 | 5.46 | 5.699 | 11,397 | -0.01% |
| 2026-05-18 | 5.738 | 5.992 | 5.443 | 5.7 | 19,746 | -3.64% |
| 2026-05-15 | 5.812 | 6.06 | 5.786 | 5.915 | 15,008 | -4.28% |
| 2026-05-14 | 5.959 | 6.18 | 5.7 | 6.18 | 18,178 | +0.98% |
| 2026-05-13 | 6.12 | 6.24 | 5.4 | 6.12 | 110,498 | -1.92% |