5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
-47.38%
3 MONTH PERFORMANCE
-36.71%
6 MONTH PERFORMANCE
-63.43%
YEAR-TO-DATE PERFORMANCE
-29.57%
Mobile-health Network Solutions Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.80 | 17,732 | |
| 04/01/2025 | $1.82 | $1.89 (3.85%) | $2.00 | $1.80 | 69,231 | $65.19 M |
| 03/31/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.80 | 21,015 | $63.12 M |
| 03/28/2025 | $2.00 | $1.90 (-5%) | $2.02 | $1.84 | 48,800 | $65.53 M |
| 03/27/2025 | $1.88 | $2.02 (7.45%) | $2.06 | $1.88 | 31,558 | $69.67 M |
| 03/26/2025 | $2.24 | $1.88 (-16.07%) | $2.24 | $1.88 | 112,599 | $64.84 M |
| 03/25/2025 | $2.26 | $2.20 (-2.65%) | $2.30 | $2.10 | 37,500 | $75.88 M |
| 03/24/2025 | $2.30 | $2.30 (0%) | $2.33 | $2.23 | 48,300 | $79.33 M |
| 03/21/2025 | $2.20 | $2.28 (3.64%) | $2.39 | $2.16 | 53,043 | $78.64 M |
| 03/20/2025 | $2.24 | $2.27 (1.34%) | $2.30 | $2.18 | 67,532 | $78.30 M |
| 03/19/2025 | $2.20 | $2.24 (1.82%) | $2.28 | $2.08 | 40,707 | $77.26 M |
| 03/18/2025 | $2.16 | $2.20 (1.85%) | $2.25 | $2.13 | 71,497 | $75.88 M |
| 03/17/2025 | $2.08 | $2.16 (3.85%) | $2.17 | $2.08 | 52,940 | $74.50 M |
| 03/14/2025 | $2.08 | $2.07 (-0.48%) | $2.19 | $2.02 | 76,125 | $71.40 M |
| 03/13/2025 | $2.15 | $2.02 (-6.05%) | $2.34 | $1.95 | 69,074 | $69.67 M |
| 03/12/2025 | $2.17 | $2.19 (0.92%) | $2.30 | $2.00 | 88,430 | $75.54 M |
| 03/11/2025 | $2.19 | $2.10 (-4.11%) | $2.42 | $1.86 | 110,974 | $72.43 M |
| 03/10/2025 | $2.85 | $2.17 (-23.86%) | $2.85 | $1.86 | 373,475 | $74.85 M |
| 03/07/2025 | $3.20 | $2.88 (-10%) | $3.41 | $2.80 | 1.21 M | $99.34 M |
| 03/06/2025 | $3.48 | $3.28 (-5.75%) | $3.58 | $3.24 | 563,200 | $113.13 M |
| 03/05/2025 | $3.28 | $3.59 (9.45%) | $3.76 | $3.28 | 734,100 | $15.46 M |
| 03/04/2025 | $3.44 | $3.23 (-6.1%) | $3.52 | $3.05 | 1.01 M | $13.94 M |
| 03/03/2025 | $3.60 | $3.42 (-5%) | $4.60 | $3.36 | 5.70 M | $14.76 M |
| 02/28/2025 | $3.71 | $3.44 (-7.28%) | $3.83 | $3.38 | 806,800 | $14.82 M |
| 02/27/2025 | $3.65 | $3.67 (0.55%) | $4.16 | $3.49 | 1.47 M | $15.81 M |
| 02/26/2025 | $3.52 | $3.69 (4.83%) | $4.45 | $3.45 | 4.69 M | $15.92 M |
| 02/25/2025 | $3.36 | $3.52 (4.76%) | $3.65 | $3.16 | 2.50 M | $15.18 M |
| 02/24/2025 | $3.88 | $3.59 (-7.47%) | $4.72 | $3.44 | 10.69 M | $15.49 M |
| 02/21/2025 | $5.56 | $4.04 (-27.34%) | $5.70 | $3.73 | 18.61 M | $17.41 M |
| 02/20/2025 | $3.39 | $7.52 (121.83%) | $8.00 | $3.05 | 452.20 M | $32.42 M |
| 02/19/2025 | $2.70 | $2.63 (-2.59%) | $2.72 | $2.63 | 15.55 M | $11.36 M |
| 02/18/2025 | $2.74 | $2.69 (-1.82%) | $2.74 | $2.62 | 429,900 | $11.59 M |
| 02/14/2025 | $2.96 | $2.74 (-7.43%) | $3.04 | $2.70 | 536,200 | $11.80 M |
| 02/13/2025 | $2.66 | $2.99 (12.41%) | $3.04 | $2.65 | 1.89 M | $12.91 M |
| 02/12/2025 | $2.36 | $2.56 (8.47%) | $3.08 | $2.28 | 3.54 M | $11.05 M |
| 02/11/2025 | $2.23 | $2.24 (0.45%) | $2.29 | $2.17 | 16,559 | $9.67 M |
| 02/10/2025 | $2.22 | $2.24 (0.9%) | $2.30 | $2.20 | 11,393 | $9.65 M |
| 02/07/2025 | $2.25 | $2.19 (-2.67%) | $2.40 | $2.12 | 75,863 | $9.43 M |
| 02/06/2025 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.20 | 13,329 | $9.70 M |
| 02/05/2025 | $2.30 | $2.25 (-2.17%) | $2.32 | $2.22 | 19,538 | $9.71 M |
| 02/04/2025 | $2.26 | $2.29 (1.33%) | $2.43 | $2.20 | 82,868 | $9.89 M |
| 02/03/2025 | $2.08 | $2.18 (4.81%) | $2.19 | $2.07 | 15,278 | $9.42 M |
| 01/31/2025 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.10 | 39,236 | $9.19 M |
| 01/30/2025 | $2.34 | $2.17 (-7.26%) | $2.34 | $2.13 | 35,822 | $9.34 M |
| 01/29/2025 | $2.24 | $2.20 (-1.79%) | $2.27 | $2.12 | 39,697 | $9.48 M |
| 01/28/2025 | $2.37 | $2.28 (-3.8%) | $2.40 | $2.16 | 61,851 | $9.85 M |
| 01/27/2025 | $2.48 | $2.32 (-6.45%) | $2.48 | $2.27 | 43,946 | $10.00 M |
| 01/24/2025 | $2.44 | $2.43 (-0.41%) | $2.48 | $2.37 | 30,573 | $10.48 M |
| 01/23/2025 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.38 | 43,686 | $10.39 M |
| 01/22/2025 | $2.45 | $2.50 (2.04%) | $2.52 | $2.33 | 43,835 | $10.80 M |
| 01/21/2025 | $2.57 | $2.51 (-2.33%) | $2.58 | $2.41 | 57,701 | $10.81 M |
| 01/17/2025 | $2.48 | $2.59 (4.44%) | $2.64 | $2.48 | 65,355 | $11.15 M |
| 01/16/2025 | $2.40 | $2.54 (5.83%) | $2.57 | $2.40 | 74,990 | $10.96 M |
| 01/15/2025 | $2.64 | $2.45 (-7.2%) | $2.72 | $2.41 | 199,532 | $10.56 M |
| 01/14/2025 | $3.39 | $2.90 (-14.45%) | $3.39 | $2.80 | 856,356 | $12.49 M |
| 01/13/2025 | $2.85 | $3.25 (14.04%) | $3.46 | $2.80 | 2.35 M | $14.01 M |
| 01/10/2025 | $2.96 | $2.89 (-2.36%) | $3.00 | $2.69 | 80,347 | $12.46 M |
| 01/08/2025 | $3.20 | $2.96 (-7.5%) | $3.20 | $2.68 | 92,799 | $12.77 M |
| 01/07/2025 | $3.12 | $3.31 (6.09%) | $3.34 | $2.93 | 111,684 | $14.27 M |
| 01/06/2025 | $3.20 | $3.18 (-0.63%) | $3.27 | $3.04 | 105,504 | $13.73 M |
| 01/03/2025 | $2.88 | $3.02 (4.86%) | $3.14 | $2.72 | 139,806 | $13.02 M |
| 01/02/2025 | $2.61 | $2.86 (9.58%) | $3.17 | $2.52 | 262,568 | $12.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
