Mobile-health Network Solutions - Class A Ordinary Shares (MNDR)

Last Price0.7000

Change-0.0209 (-2.90%)

NASDAQ· Last Trade: Jun 6th, 6:04 PM EDT

Historical Prices For Mobile-health Network Solutions - Class A Ordinary Shares (MNDR)

Date Range:

2026-03-06 - 2026-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	0.75	0.75	0.70	0.70	80,099	0.70
6/04/2026	0.71	0.74	0.67	0.72	44,840	0.72
6/03/2026	0.73	0.73	0.68	0.72	89,244	0.72
6/02/2026	0.76	0.77	0.73	0.74	98,512	0.74
6/01/2026	0.79	0.79	0.76	0.76	64,754	0.76
5/29/2026	0.77	0.81	0.70	0.78	114,389	0.78
5/28/2026	0.75	0.79	0.73	0.77	137,656	0.77
5/27/2026	0.79	0.90	0.69	0.73	920,351	0.73
5/26/2026	0.83	0.86	0.76	0.77	245,180	0.77
5/22/2026	0.91	0.92	0.84	0.86	46,446	0.86
5/21/2026	0.85	0.89	0.83	0.88	108,938	0.88
5/20/2026	0.95	0.96	0.87	0.88	143,496	0.88
5/19/2026	0.95	0.95	0.91	0.95	67,425	0.95
5/18/2026	0.96	1.00	0.91	0.95	118,428	0.95
5/15/2026	0.97	1.01	0.97	0.99	90,051	0.99
5/14/2026	0.99	1.03	0.95	1.03	106,883	1.03
5/13/2026	1.02	1.04	0.90	1.02	662,935	1.02
5/12/2026	1.12	1.13	1.03	1.04	93,067	1.04
5/11/2026	1.05	1.14	1.04	1.11	174,280	1.11
5/08/2026	1.16	1.16	1.01	1.06	234,401	1.06
5/07/2026	1.20	1.21	1.11	1.17	287,713	1.17
5/06/2026	1.18	1.32	1.16	1.23	1,199,535	1.23
5/05/2026	1.19	1.21	1.03	1.08	2,350,726	1.08
5/04/2026	1.33	1.74	1.12	1.20	110,583,889	1.20
5/01/2026	0.82	0.95	0.81	0.95	347,672	0.95
4/30/2026	0.78	0.84	0.75	0.82	184,668	0.82
4/29/2026	0.72	0.80	0.72	0.79	303,062	0.79
4/28/2026	0.90	0.92	0.66	0.79	9,280,484	0.79
4/27/2026	0.84	0.86	0.80	0.82	46,682	0.82
4/24/2026	0.87	1.04	0.81	0.86	256,347	0.86
4/23/2026	0.84	0.88	0.82	0.84	33,103	0.84
4/22/2026	0.87	0.90	0.81	0.86	175,706	0.86
4/21/2026	0.85	0.85	0.81	0.83	51,174	0.83
4/20/2026	0.82	0.85	0.82	0.85	74,117	0.85
4/17/2026	0.81	0.84	0.78	0.84	35,951	0.84
4/16/2026	0.81	0.84	0.80	0.83	31,522	0.83
4/15/2026	0.83	0.83	0.78	0.83	103,469	0.83
4/14/2026	0.84	0.84	0.81	0.84	132,974	0.84
4/13/2026	0.81	0.85	0.77	0.85	127,134	0.85
4/10/2026	0.80	0.84	0.78	0.83	118,582	0.83
4/09/2026	0.84	0.84	0.78	0.83	122,824	0.83
4/08/2026	0.87	0.89	0.84	0.85	43,575	0.85
4/07/2026	0.89	0.89	0.82	0.88	135,002	0.88
4/06/2026	0.85	0.86	0.76	0.86	83,305	0.86
4/02/2026	0.83	0.86	0.81	0.85	121,454	0.85
4/01/2026	0.90	0.90	0.82	0.83	158,751	0.83
3/31/2026	0.85	0.90	0.83	0.90	104,351	0.90
3/30/2026	0.87	0.89	0.83	0.86	81,910	0.86
3/27/2026	1.01	1.01	0.82	0.88	267,474	0.88
3/26/2026	1.02	1.03	0.98	0.99	101,382	0.99
3/25/2026	0.94	1.03	0.94	1.02	208,777	1.02
3/24/2026	1.07	1.09	0.97	0.98	282,976	0.98
3/23/2026	1.14	1.18	0.98	1.06	772,985	1.06
3/20/2026	1.18	1.38	1.10	1.22	26,192,636	1.22
3/19/2026	1.02	1.03	0.90	0.97	144,470	0.97
3/18/2026	0.90	1.05	0.89	1.03	693,579	1.03
3/17/2026	0.84	0.85	0.81	0.84	79,180	0.84
3/16/2026	0.89	0.89	0.81	0.85	74,844	0.85
3/13/2026	0.86	0.90	0.83	0.86	31,082	0.86
3/12/2026	0.90	0.90	0.84	0.86	104,280	0.86
3/11/2026	0.88	0.90	0.87	0.90	25,753	0.90
3/10/2026	0.94	0.95	0.84	0.90	114,291	0.90
3/09/2026	0.92	0.92	0.85	0.89	37,349	0.89