2m 2m 2m 2m 2m 2m 2m
MOBILE-HEALTH-A (MNDR)
NASDAQ
$1.43+$0.06 (+4.38%)
Price as of Sep 11, 2026 7:59 PM EDT- $3.1MMarket Cap
- -94.13%1-Year Change
- Health Information ServicesIndustry
MOBILE-HEALTH-A (MNDR)
$1.43+$0.06 (+4.38%)
- 1 Month-24.73%Low Price$1.37High Price$1.74
- 3 Months-66.46%Low Price$2.82High Price$3.57
- 1 Year-94.13%Low Price$2.82High Price$28.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 1.47 | 1.49 | 1.37 | 1.37 | -7.58% | 75,523 |
09/10/2026 | 1.51 | 1.52 | 1.46 | 1.48 | -0.52% | 26,930 |
09/09/2026 | 1.47 | 1.51 | 1.44 | 1.49 | +2.05% | 12,366 |
09/08/2026 | 1.48 | 1.53 | 1.42 | 1.46 | +2.82% | 14,884 |
09/04/2026 | 1.53 | 1.53 | 1.41 | 1.42 | -7.19% | 64,825 |
09/03/2026 | 1.52 | 1.58 | 1.49 | 1.53 | +2.00% | 31,923 |
09/02/2026 | 1.55 | 1.57 | 1.45 | 1.50 | -1.96% | 38,068 |
09/01/2026 | 1.57 | 1.59 | 1.50 | 1.53 | -2.55% | 38,855 |
08/31/2026 | 1.55 | 1.61 | 1.53 | 1.57 | +1.29% | 33,836 |
08/28/2026 | 1.61 | 1.67 | 1.54 | 1.55 | -7.74% | 80,428 |
08/27/2026 | 1.62 | 1.69 | 1.62 | 1.68 | +2.44% | 21,706 |
08/26/2026 | 1.58 | 1.66 | 1.58 | 1.64 | +1.86% | 33,685 |
08/25/2026 | 1.60 | 1.65 | 1.53 | 1.61 | -2.42% | 53,638 |
08/24/2026 | 1.64 | 1.66 | 1.60 | 1.65 | -1.20% | 46,068 |
08/21/2026 | 1.68 | 1.68 | 1.62 | 1.67 | -4.02% | 46,948 |
08/20/2026 | 1.63 | 1.81 | 1.60 | 1.74 | +4.82% | 95,196 |
08/19/2026 | 1.65 | 1.71 | 1.62 | 1.66 | -2.92% | 112,494 |
08/18/2026 | 1.62 | 1.74 | 1.61 | 1.71 | +1.18% | 169,600 |
08/17/2026 | 1.63 | 1.88 | 1.55 | 1.69 | -2.31% | 3,136,929 |
08/14/2026 | 1.68 | 1.77 | 1.65 | 1.73 | +5.17% | 68,816 |
08/13/2026 | 1.69 | 1.72 | 1.55 | 1.65 | -4.36% | 115,067 |
08/12/2026 | 1.84 | 1.84 | 1.65 | 1.72 | -5.49% | 129,210 |
08/11/2026 | 1.71 | 2.12 | 1.62 | 1.82 | +4.00% | 691,512 |
08/10/2026 | 1.76 | 1.82 | 1.65 | 1.75 | -1.13% | 224,460 |
08/07/2026 | 1.77 | 1.98 | 1.73 | 1.77 | 0.00% | 773,130 |
08/06/2026 | 1.67 | 1.88 | 1.63 | 1.77 | +5.36% | 135,877 |
08/05/2026 | 1.67 | 1.71 | 1.60 | 1.68 | +3.07% | 169,734 |
08/04/2026 | 1.85 | 1.85 | 1.63 | 1.63 | -11.89% | 262,057 |
08/03/2026 | 1.85 | 1.93 | 1.71 | 1.85 | -1.60% | 416,843 |
07/31/2026 | 1.72 | 1.92 | 1.60 | 1.88 | +9.30% | 236,276 |
07/30/2026 | 1.59 | 1.81 | 1.55 | 1.72 | +18.62% | 193,539 |
07/29/2026 | 1.68 | 1.71 | 1.40 | 1.45 | -13.17% | 162,528 |
07/28/2026 | 1.84 | 1.89 | 1.60 | 1.67 | -8.24% | 134,356 |
07/27/2026 | 1.87 | 2.23 | 1.65 | 1.82 | -16.51% | 271,781 |
07/24/2026 | 2.63 | 2.95 | 2.13 | 2.18 | -17.11% | 115,813 |
07/23/2026 | 2.76 | 2.78 | 2.59 | 2.63 | -9.00% | 19,240 |
07/22/2026 | 2.99 | 3.00 | 2.85 | 2.89 | -3.99% | 16,487 |
07/21/2026 | 3.20 | 3.20 | 3.00 | 3.01 | -2.59% | 13,350 |
07/20/2026 | 3.20 | 3.20 | 3.09 | 3.09 | -3.74% | 3,322 |
07/17/2026 | 3.25 | 3.25 | 3.16 | 3.21 | -3.17% | 4,669 |
07/16/2026 | 3.25 | 3.38 | 3.18 | 3.32 | +1.38% | 11,769 |
07/15/2026 | 3.15 | 3.28 | 3.15 | 3.27 | +1.55% | 11,021 |
07/14/2026 | 3.22 | 3.31 | 3.20 | 3.22 | -3.01% | 15,954 |
07/13/2026 | 3.32 | 3.40 | 3.22 | 3.32 | -0.90% | 39,071 |
07/10/2026 | 3.33 | 3.39 | 3.08 | 3.35 | -0.45% | 36,942 |
07/09/2026 | 3.12 | 3.70 | 3.12 | 3.37 | +5.82% | 79,600 |
07/08/2026 | 3.00 | 3.29 | 3.00 | 3.18 | -1.24% | 42,263 |
07/07/2026 | 3.33 | 3.35 | 3.00 | 3.22 | -3.88% | 94,289 |
07/06/2026 | 3.19 | 3.48 | 3.17 | 3.35 | +2.13% | 61,361 |
07/02/2026 | 3.23 | 3.90 | 3.01 | 3.28 | +1.23% | 139,151 |
07/01/2026 | 2.96 | 3.24 | 2.93 | 3.24 | +5.88% | 40,537 |
06/30/2026 | 3.56 | 3.56 | 2.86 | 3.06 | -14.29% | 200,718 |
06/29/2026 | 3.00 | 3.85 | 2.97 | 3.57 | +11.21% | 393,499 |
06/29/2026 |
1:6 Split | |||||
06/26/2026 | 3.02 | 3.21 | 2.89 | 3.21 | +4.09% | 272,725 |
06/25/2026 | 2.86 | 3.36 | 2.70 | 3.08 | +9.34% | 1,192,762 |
06/24/2026 | 2.67 | 2.91 | 2.40 | 2.82 | -17.25% | 2,455,871 |
06/23/2026 | 3.60 | 3.90 | 3.30 | 3.41 | -2.72% | 15,945,341 |
06/22/2026 | 3.60 | 3.84 | 3.50 | 3.50 | -4.29% | 64,606 |
06/18/2026 | 4.08 | 4.14 | 3.47 | 3.66 | -8.94% | 231,253 |
06/17/2026 | 4.20 | 4.20 | 3.99 | 4.02 | -1.66% | 50,565 |
06/16/2026 | 4.04 | 4.18 | 3.97 | 4.09 | -0.007% | 137,855 |
06/15/2026 | 3.96 | 4.22 | 3.91 | 4.09 | +1.54% | 189,622 |
06/12/2026 | 4.02 | 4.67 | 3.99 | 4.03 | -1.42% | 960,814 |
06/11/2026 | 4.19 | 4.24 | 3.97 | 4.08 | -2.74% | 170,684 |
06/10/2026 | 4.26 | 4.44 | 4.16 | 4.20 | +0.27% | 401,286 |
06/09/2026 | 4.27 | 4.34 | 4.15 | 4.19 | -1.98% | 211,832 |
06/08/2026 | 4.19 | 4.41 | 4.19 | 4.27 | +1.74% | 90,234 |
06/05/2026 | 4.52 | 4.52 | 4.20 | 4.20 | -2.90% | 85,524 |
06/04/2026 | 4.26 | 4.44 | 4.02 | 4.33 | -0.29% | 44,840 |
06/03/2026 | 4.37 | 4.37 | 4.08 | 4.34 | -2.64% | 90,097 |
06/02/2026 | 4.57 | 4.61 | 4.38 | 4.46 | -2.38% | 98,820 |
06/01/2026 | 4.72 | 4.72 | 4.56 | 4.56 | -2.24% | 65,133 |
05/29/2026 | 4.68 | 4.84 | 4.20 | 4.67 | +0.79% | 114,387 |
05/28/2026 | 4.51 | 4.72 | 4.35 | 4.63 | +6.39% | 137,790 |
05/27/2026 | 4.74 | 5.38 | 4.14 | 4.35 | -5.83% | 920,927 |
05/26/2026 | 4.98 | 5.18 | 4.56 | 4.62 | -10.31% | 245,374 |
05/22/2026 | 5.48 | 5.50 | 5.04 | 5.16 | -2.35% | 46,444 |
05/21/2026 | 5.11 | 5.31 | 4.98 | 5.28 | +0.31% | 108,130 |
05/20/2026 | 5.70 | 5.78 | 5.22 | 5.26 | -7.65% | 143,858 |
05/19/2026 | 5.68 | 5.70 | 5.46 | 5.70 | -0.01% | 68,387 |
05/18/2026 | 5.74 | 5.99 | 5.44 | 5.70 | -3.64% | 118,480 |
05/15/2026 | 5.81 | 6.06 | 5.79 | 5.92 | -4.28% | 90,050 |
05/14/2026 | 5.96 | 6.18 | 5.70 | 6.18 | +0.98% | 109,073 |
05/13/2026 | 6.12 | 6.24 | 5.40 | 6.12 | -1.92% | 662,989 |
05/12/2026 | 6.72 | 6.78 | 6.19 | 6.24 | -6.31% | 95,173 |
05/11/2026 | 6.30 | 6.84 | 6.24 | 6.66 | +4.72% | 175,461 |
05/08/2026 | 6.96 | 6.96 | 6.06 | 6.36 | -9.40% | 234,401 |
05/07/2026 | 7.20 | 7.26 | 6.66 | 7.02 | -4.88% | 288,943 |
05/06/2026 | 7.08 | 7.92 | 6.96 | 7.38 | +13.89% | 1,201,782 |
05/05/2026 | 7.14 | 7.26 | 6.18 | 6.48 | -10.00% | 2,361,725 |
05/04/2026 | 7.98 | 10.44 | 6.72 | 7.20 | +26.32% | 110,859,081 |
05/01/2026 | 4.95 | 5.70 | 4.86 | 5.70 | +15.17% | 347,672 |
04/30/2026 | 4.69 | 5.04 | 4.52 | 4.95 | +3.90% | 184,893 |
04/29/2026 | 4.34 | 4.80 | 4.34 | 4.76 | +0.62% | 303,065 |
04/28/2026 | 5.40 | 5.52 | 3.93 | 4.73 | -3.42% | 9,321,046 |
04/27/2026 | 5.04 | 5.16 | 4.80 | 4.90 | -4.88% | 45,345 |
04/24/2026 | 5.20 | 6.24 | 4.85 | 5.15 | +2.24% | 256,347 |
04/23/2026 | 5.05 | 5.28 | 4.92 | 5.04 | -2.15% | 33,103 |
04/22/2026 | 5.22 | 5.40 | 4.85 | 5.15 | +2.83% | 175,707 |