-
5 DAY PERFORMANCE
-8.02% -
1 MONTH PERFORMANCE
-13.60% -
3 MONTH PERFORMANCE
-51.77%
Mobile-health Network Solutions Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.67 | $0.68 (1.86%) | $0.69 | $0.63 | 561,227 | $17.75 M |
| 09/26/2024 | $0.70 | $0.68 (-3.46%) | $0.71 | $0.66 | 186,176 | $17.69 M |
| 09/25/2024 | $0.73 | $0.71 (-2.65%) | $0.73 | $0.70 | 98,229 | $18.54 M |
| 09/24/2024 | $0.73 | $0.73 (-0.36%) | $0.73 | $0.72 | 62,433 | $19.04 M |
| 09/23/2024 | $0.76 | $0.74 (-2.47%) | $0.78 | $0.72 | 154,000 | $19.35 M |
| 09/20/2024 | $0.76 | $0.78 (1.9%) | $0.79 | $0.76 | 53,900 | $20.39 M |
| 09/19/2024 | $0.78 | $0.77 (-2.32%) | $0.79 | $0.75 | 121,138 | $20.05 M |
| 09/18/2024 | $0.79 | $0.77 (-2.91%) | $0.80 | $0.76 | 58,100 | $20.08 M |
| 09/17/2024 | $0.78 | $0.80 (1.89%) | $0.80 | $0.78 | 64,300 | $20.89 M |
| 09/16/2024 | $0.80 | $0.78 (-2.03%) | $0.80 | $0.78 | 45,007 | $20.50 M |
| 09/13/2024 | $0.79 | $0.78 (-1.03%) | $0.80 | $0.78 | 49,518 | $20.36 M |
| 09/12/2024 | $0.78 | $0.80 (2.1%) | $0.80 | $0.76 | 86,300 | $20.86 M |
| 09/11/2024 | $0.75 | $0.78 (4.11%) | $0.80 | $0.75 | 73,160 | $20.44 M |
| 09/10/2024 | $0.76 | $0.76 (-0.58%) | $0.77 | $0.75 | 123,532 | $19.78 M |
| 09/09/2024 | $0.76 | $0.76 (0.65%) | $0.79 | $0.76 | 51,783 | $19.93 M |
| 09/06/2024 | $0.81 | $0.78 (-3.7%) | $0.85 | $0.77 | 251,118 | $20.42 M |
| 09/05/2024 | $0.77 | $0.79 (2.33%) | $0.82 | $0.77 | 54,700 | $20.68 M |
| 09/04/2024 | $0.79 | $0.81 (1.9%) | $0.82 | $0.77 | 71,700 | $21.07 M |
| 09/03/2024 | $0.82 | $0.80 (-2.54%) | $0.82 | $0.79 | 62,012 | $20.92 M |
| 08/30/2024 | $0.81 | $0.81 (0.99%) | $0.85 | $0.80 | 104,400 | $21.31 M |
| 08/29/2024 | $0.78 | $0.82 (4.91%) | $0.84 | $0.78 | 101,900 | $21.44 M |
| 08/28/2024 | $0.79 | $0.79 (-0.38%) | $0.80 | $0.77 | 79,700 | $20.60 M |
| 08/27/2024 | $0.80 | $0.79 (-1.62%) | $0.80 | $0.77 | 65,447 | $20.68 M |
| 08/26/2024 | $0.78 | $0.78 (0.19%) | $0.80 | $0.77 | 93,600 | $20.44 M |
| 08/23/2024 | $0.77 | $0.79 (3%) | $0.80 | $0.77 | 230,643 | $20.79 M |
| 08/22/2024 | $0.80 | $0.77 (-3.52%) | $0.82 | $0.76 | 252,208 | $20.15 M |
| 08/21/2024 | $0.81 | $0.76 (-6.16%) | $0.83 | $0.76 | 228,617 | $19.90 M |
| 08/20/2024 | $0.87 | $0.81 (-6.68%) | $0.87 | $0.78 | 323,534 | $21.25 M |
| 08/19/2024 | $0.88 | $0.86 (-2.44%) | $0.88 | $0.82 | 222,200 | $22.47 M |
| 08/16/2024 | $0.85 | $0.86 (1.18%) | $0.89 | $0.82 | 526,955 | $22.51 M |
| 08/15/2024 | $0.93 | $0.92 (-1.08%) | $0.94 | $0.89 | 178,200 | $24.08 M |
| 08/14/2024 | $0.88 | $0.93 (5.35%) | $1.01 | $0.88 | 792,100 | $24.25 M |
| 08/13/2024 | $0.83 | $0.85 (1.82%) | $0.87 | $0.82 | 139,300 | $22.12 M |
| 08/12/2024 | $0.87 | $0.81 (-6.24%) | $0.87 | $0.81 | 88,200 | $21.26 M |
| 08/09/2024 | $0.83 | $0.83 (0.12%) | $0.84 | $0.80 | 198,313 | $21.62 M |
| 08/08/2024 | $0.81 | $0.84 (3.83%) | $0.87 | $0.81 | 98,844 | $22.02 M |
| 08/07/2024 | $0.88 | $0.82 (-6.5%) | $0.88 | $0.81 | 156,841 | $21.54 M |
| 08/06/2024 | $0.92 | $0.84 (-8.7%) | $0.92 | $0.83 | 174,913 | $21.99 M |
| 08/05/2024 | $0.93 | $0.82 (-11.83%) | $0.93 | $0.80 | 282,827 | $21.47 M |
| 08/02/2024 | $1.03 | $0.97 (-5.99%) | $1.03 | $0.90 | 499,402 | $25.35 M |
| 08/01/2024 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.04 | 208,500 | $27.75 M |
| 07/31/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.07 | 225,231 | $29.58 M |
| 07/30/2024 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.05 | 221,548 | $28.53 M |
| 07/29/2024 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.11 | 588,100 | $29.58 M |
| 07/26/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.07 | 1.94 M | $29.06 M |
| 07/25/2024 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.11 | 143,328 | $29.32 M |
| 07/24/2024 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.10 | 223,744 | $29.84 M |
| 07/23/2024 | $1.15 | $1.19 (3.48%) | $1.25 | $1.12 | 262,031 | $31.15 M |
| 07/22/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.14 | 381,351 | $30.63 M |
| 07/19/2024 | $1.32 | $1.12 (-15.15%) | $1.35 | $1.07 | 792,461 | $29.32 M |
| 07/18/2024 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.31 | 309,319 | $35.60 M |
| 07/17/2024 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.38 | 92,235 | $36.39 M |
| 07/16/2024 | $1.42 | $1.42 (0%) | $1.44 | $1.36 | 138,639 | $37.17 M |
| 07/15/2024 | $1.37 | $1.38 (0.73%) | $1.42 | $1.36 | 177,091 | $36.12 M |
| 07/12/2024 | $1.40 | $1.41 (0.71%) | $1.42 | $1.38 | 141,567 | $36.91 M |
| 07/11/2024 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.41 | 192,712 | $37.17 M |
| 07/10/2024 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.39 | 156,956 | $37.43 M |
| 07/09/2024 | $1.44 | $1.44 (0%) | $1.48 | $1.37 | 303,556 | $37.70 M |
| 07/08/2024 | $1.53 | $1.48 (-3.27%) | $1.53 | $1.45 | 115,522 | $38.74 M |
| 07/05/2024 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.43 | 264,298 | $39.79 M |
| 07/03/2024 | $1.45 | $1.52 (4.83%) | $1.55 | $1.42 | 217,084 | $39.79 M |
| 07/02/2024 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.40 | 185,026 | $37.96 M |
| 07/01/2024 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.37 | 236,856 | $37.70 M |
| 06/28/2024 | $1.40 | $1.41 (0.71%) | $1.44 | $1.40 | 159,028 | $36.91 M |