MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MNDR — Mobile-health Network Solutions Class A Ordinary Shares
NasdaqMobile-health Network Solutions Class A Ordinary Shares
$1.21
-0.07(-5.51%)
- O
- 1.26
- H
- 1.28
- L
- 1.13
- V
- 81.76K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.21
Period Return-83.19%
Period High$8.10
Period Low$0.40
Avg Daily Volume1.23M
Total Trading Days365
MNDR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.26 | $1.28 | $1.13 | $1.21 | $-0.07 | -5.51% | 81,758 | $1.20 | $1.13 $1.28 |
| Oct 5, 2026 | $1.28 | $1.29 | $1.23 | $1.28 | $-0.04 | -2.98% | 25,853 | $1.27 | $1.23 $1.29 |
| Oct 2, 2026 | $1.29 | $1.35 | $1.27 | $1.32 | +$0.05 | +3.94% | 51,857 | $1.31 | $1.27 $1.35 |
| Oct 1, 2026 | $1.30 | $1.34 | $1.27 | $1.27 | $-0.06 | -4.51% | 22,427 | $1.29 | $1.27 $1.34 |
| Sep 30, 2026 | $1.20 | $1.35 | $1.20 | $1.33 | +$0.08 | +6.40% | 68,430 | $1.28 | $1.20 $1.35 |
| Sep 29, 2026 | $1.26 | $1.30 | $1.20 | $1.25 | $-0.05 | -3.85% | 58,478 | $1.25 | $1.20 $1.30 |
| Sep 28, 2026 | $1.30 | $1.30 | $1.26 | $1.30 | $-0.06 | -4.41% | 71,852 | $1.28 | $1.26 $1.30 |
| Sep 25, 2026 | $1.34 | $1.36 | $1.27 | $1.36 | +$0.02 | +1.49% | 128,737 | $1.30 | $1.27 $1.36 |
| Sep 24, 2026 | $1.36 | $1.42 | $1.28 | $1.34 | $-0.05 | -3.60% | 230,684 | $1.35 | $1.28 $1.42 |
| Sep 23, 2026 | $1.53 | $1.53 | $1.32 | $1.39 | +$0.00 | +0.00% | 656,619 | $1.42 | $1.32 $1.53 |
| Sep 22, 2026 | $1.31 | $1.40 | $1.31 | $1.39 | +$0.08 | +6.11% | 92,886 | $1.36 | $1.31 $1.40 |
| Sep 21, 2026 | $1.34 | $1.34 | $1.27 | $1.31 | +$0.03 | +2.34% | 38,552 | $1.30 | $1.27 $1.34 |
| Sep 18, 2026 | $1.39 | $1.47 | $1.27 | $1.28 | $-0.16 | -11.11% | 1,616,323 | $1.50 | $1.27 $1.47 |
| Sep 17, 2026 | $1.44 | $1.44 | $1.39 | $1.44 | +$0.03 | +2.13% | 31,567 | $1.41 | $1.39 $1.44 |
| Sep 16, 2026 | $1.43 | $1.44 | $1.39 | $1.41 | $-0.01 | -0.70% | 35,254 | $1.41 | $1.39 $1.44 |
| Sep 15, 2026 | $1.45 | $1.47 | $1.41 | $1.42 | $-0.03 | -2.07% | 23,758 | $1.43 | $1.41 $1.47 |
| Sep 14, 2026 | $1.38 | $1.45 | $1.37 | $1.45 | +$0.08 | +5.84% | 16,549 | $1.41 | $1.37 $1.45 |
| Sep 11, 2026 | $1.47 | $1.49 | $1.37 | $1.37 | $-0.11 | -7.58% | 75,524 | $1.43 | $1.37 $1.49 |
| Sep 10, 2026 | $1.51 | $1.52 | $1.46 | $1.48 | $-0.01 | -0.52% | 26,931 | $1.48 | $1.46 $1.52 |
| Sep 9, 2026 | $1.47 | $1.51 | $1.44 | $1.49 | +$0.03 | +2.05% | 12,366 | $1.49 | $1.44 $1.51 |
| Sep 8, 2026 | $1.48 | $1.53 | $1.42 | $1.46 | +$0.04 | +2.82% | 14,886 | $1.45 | $1.42 $1.53 |
| Sep 4, 2026 | $1.53 | $1.53 | $1.41 | $1.42 | $-0.11 | -7.19% | 64,825 | $1.45 | $1.41 $1.53 |
| Sep 3, 2026 | $1.52 | $1.58 | $1.49 | $1.53 | +$0.03 | +2.00% | 31,924 | $1.52 | $1.49 $1.58 |
| Sep 2, 2026 | $1.55 | $1.57 | $1.45 | $1.50 | $-0.03 | -1.96% | 37,850 | $1.51 | $1.45 $1.57 |
| Sep 1, 2026 | $1.57 | $1.59 | $1.50 | $1.53 | $-0.04 | -2.55% | 38,856 | $1.54 | $1.50 $1.59 |
| Aug 31, 2026 | $1.55 | $1.61 | $1.53 | $1.57 | +$0.02 | +1.29% | 33,837 | $1.57 | $1.53 $1.61 |
| Aug 28, 2026 | $1.61 | $1.67 | $1.54 | $1.55 | $-0.13 | -7.74% | 80,428 | $1.59 | $1.54 $1.67 |
| Aug 27, 2026 | $1.62 | $1.69 | $1.62 | $1.68 | +$0.04 | +2.44% | 21,706 | $1.66 | $1.62 $1.69 |
| Aug 26, 2026 | $1.58 | $1.66 | $1.58 | $1.64 | +$0.03 | +1.86% | 33,686 | $1.63 | $1.58 $1.66 |
| Aug 25, 2026 | $1.60 | $1.65 | $1.53 | $1.61 | $-0.04 | -2.42% | 53,638 | $1.60 | $1.53 $1.65 |