5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-7.38%
3 MONTH PERFORMANCE
-59.65%
6 MONTH PERFORMANCE
-39.47%
YEAR-TO-DATE PERFORMANCE
-46.30%
1 YEAR PERFORMANCE
-87.85%
Mobile-health Network Solutions Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.38 | $1.42 (2.9%) | $1.42 | $1.35 | 39.84 K | $48.98 M |
| 05/29/2025 | $1.43 | $1.43 (0%) | $1.43 | $1.38 | 20.09 K | $49.32 M |
| 05/28/2025 | $1.37 | $1.43 (4.38%) | $1.47 | $1.37 | 119.50 K | $49.32 M |
| 05/27/2025 | $1.32 | $1.35 (2.27%) | $1.37 | $1.31 | 75.50 K | $46.56 M |
| 05/23/2025 | $1.29 | $1.35 (4.65%) | $1.35 | $1.29 | 16.23 K | $46.56 M |
| 05/22/2025 | $1.33 | $1.34 (0.75%) | $1.34 | $1.27 | 27.02 K | $46.22 M |
| 05/21/2025 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.30 | 41.50 K | $45.18 M |
| 05/20/2025 | $1.35 | $1.37 (1.48%) | $1.38 | $1.30 | 203.10 K | $47.25 M |
| 05/19/2025 | $1.34 | $1.34 (0%) | $1.37 | $1.34 | 19.83 K | $46.22 M |
| 05/16/2025 | $1.31 | $1.33 (1.53%) | $1.36 | $1.31 | 36.70 K | $45.87 M |
| 05/15/2025 | $1.36 | $1.31 (-3.68%) | $1.38 | $1.30 | 36.15 K | $45.18 M |
| 05/14/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.33 | 65.90 K | $47.60 M |
| 05/13/2025 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.37 | 63.01 K | $47.60 M |
| 05/12/2025 | $1.36 | $1.40 (2.94%) | $1.40 | $1.34 | 62.10 K | $48.29 M |
| 05/09/2025 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.31 | 52.64 K | $47.60 M |
| 05/08/2025 | $1.37 | $1.43 (4.38%) | $1.46 | $1.23 | 158.12 K | $49.32 M |
| 05/07/2025 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.37 | 16.40 K | $47.25 M |
| 05/06/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.36 | 39.90 K | $48.63 M |
| 05/05/2025 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.40 | 66.45 K | $48.98 M |
| 05/02/2025 | $1.49 | $1.56 (4.7%) | $1.58 | $1.40 | 56.01 K | $53.81 M |
| 05/01/2025 | $1.47 | $1.49 (1.36%) | $1.53 | $1.47 | 54.80 K | $51.39 M |
| 04/30/2025 | $1.48 | $1.56 (5.41%) | $1.62 | $1.36 | 431.70 K | $53.81 M |
| 04/29/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.37 | 2.35 M | $48.98 M |
| 04/28/2025 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.29 | 181.35 K | $49.67 M |
| 04/25/2025 | $1.47 | $1.43 (-2.72%) | $1.53 | $1.41 | 41.06 K | $49.32 M |
| 04/24/2025 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.42 | 69.06 K | $49.67 M |
| 04/23/2025 | $1.47 | $1.43 (-2.72%) | $1.70 | $1.43 | 175.93 K | $49.32 M |
| 04/22/2025 | $1.48 | $1.42 (-4.05%) | $1.51 | $1.42 | 29.47 K | $48.98 M |
| 04/21/2025 | $1.43 | $1.47 (2.8%) | $1.50 | $1.43 | 16.00 K | $50.70 M |
| 04/17/2025 | $1.44 | $1.47 (2.08%) | $1.50 | $1.42 | 67.23 K | $50.70 M |
| 04/16/2025 | $1.50 | $1.47 (-2%) | $1.50 | $1.47 | 18.42 K | $50.70 M |
| 04/15/2025 | $1.50 | $1.52 (1.33%) | $1.56 | $1.50 | 26.59 K | $52.43 M |
| 04/14/2025 | $1.54 | $1.55 (0.65%) | $1.59 | $1.52 | 18.96 K | $53.46 M |
| 04/11/2025 | $1.59 | $1.54 (-3.14%) | $1.69 | $1.52 | 202.30 K | $53.12 M |
| 04/10/2025 | $1.64 | $1.68 (2.44%) | $1.73 | $1.64 | 21.22 K | $57.95 M |
| 04/09/2025 | $1.62 | $1.61 (-0.62%) | $1.66 | $1.54 | 23.81 K | $55.53 M |
| 04/08/2025 | $1.80 | $1.54 (-14.44%) | $1.80 | $1.54 | 53.33 K | $53.12 M |
| 04/07/2025 | $1.50 | $1.65 (10%) | $1.66 | $1.46 | 32.60 K | $56.91 M |
| 04/04/2025 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.48 | 35.84 K | $54.50 M |
| 04/03/2025 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.64 | 33.15 K | $58.64 M |
| 04/02/2025 | $1.82 | $1.80 (-1.1%) | $1.90 | $1.80 | 29.03 K | $62.09 M |
| 04/01/2025 | $1.82 | $1.89 (3.85%) | $2.00 | $1.80 | 69.96 K | $65.19 M |
| 03/31/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.80 | 21.02 K | $63.12 M |
| 03/28/2025 | $2.00 | $1.90 (-5%) | $2.02 | $1.84 | 48.80 K | $65.53 M |
| 03/27/2025 | $1.88 | $2.02 (7.45%) | $2.06 | $1.88 | 31.56 K | $69.67 M |
| 03/26/2025 | $2.24 | $1.88 (-16.07%) | $2.24 | $1.88 | 112.60 K | $64.84 M |
| 03/25/2025 | $2.26 | $2.20 (-2.65%) | $2.30 | $2.10 | 37.50 K | $75.88 M |
| 03/24/2025 | $2.30 | $2.30 (0%) | $2.33 | $2.23 | 48.30 K | $79.33 M |
| 03/21/2025 | $2.20 | $2.28 (3.64%) | $2.39 | $2.16 | 53.04 K | $78.64 M |
| 03/20/2025 | $2.24 | $2.27 (1.34%) | $2.30 | $2.18 | 67.53 K | $78.30 M |
| 03/19/2025 | $2.20 | $2.24 (1.82%) | $2.28 | $2.08 | 40.71 K | $77.26 M |
| 03/18/2025 | $2.16 | $2.20 (1.85%) | $2.25 | $2.13 | 71.50 K | $75.88 M |
| 03/17/2025 | $2.08 | $2.16 (3.85%) | $2.17 | $2.08 | 52.94 K | $74.50 M |
| 03/14/2025 | $2.08 | $2.07 (-0.48%) | $2.19 | $2.02 | 76.13 K | $71.40 M |
| 03/13/2025 | $2.15 | $2.02 (-6.05%) | $2.34 | $1.95 | 69.07 K | $69.67 M |
| 03/12/2025 | $2.17 | $2.19 (0.92%) | $2.30 | $2.00 | 88.43 K | $75.54 M |
| 03/11/2025 | $2.19 | $2.10 (-4.11%) | $2.42 | $1.86 | 110.97 K | $72.43 M |
| 03/10/2025 | $2.85 | $2.17 (-23.86%) | $2.85 | $1.86 | 373.48 K | $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 | 563.20 K | $113.13 M |
| 03/05/2025 | $3.28 | $3.59 (9.45%) | $3.76 | $3.28 | 734.10 K | $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 |
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.
