NasdaqCM - BOATS Real Time Price
USD
Mobile-health Network Solutions (MNDR)
0.9773
+0.0373
(+3.97%)
At close: October 30 at 4:00:01 PM EDT
0.9500
-0.0273
(-2.79%)
Overnight: 11:48:14 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.9020
1.0500
0.8600
0.9770
0.9770
6,666,700
Oct 29, 2026
0.9480
0.9990
0.9020
0.9400
0.9400
102,900
Oct 28, 2026
0.9000
1.0700
0.8840
0.9710
0.9710
540,900
Oct 27, 2026
0.9190
0.9250
0.8810
0.8970
0.8970
78,500
Oct 26, 2026
0.9070
0.9720
0.8790
0.9250
0.9250
269,700
Oct 23, 2026
0.9000
0.9260
0.8650
0.8790
0.8790
155,300
Oct 22, 2026
0.8400
0.9310
0.8400
0.8630
0.8630
191,500
Oct 21, 2026
0.8120
0.9400
0.8120
0.9180
0.9180
330,700
Oct 20, 2026
0.8910
0.9120
0.8500
0.8510
0.8510
207,500
Oct 19, 2026
1.0500
1.3100
0.7110
0.9400
0.9400
5,924,500
Oct 16, 2026
1.1000
1.1080
0.9000
0.9200
0.9200
265,800
Oct 15, 2026
1.0200
1.1600
1.0000
1.0900
1.0900
306,200
Oct 14, 2026
1.4200
1.4300
1.0000
1.1200
1.1200
1,025,900
Oct 13, 2026
2.3750
2.4700
1.4000
1.4600
1.4600
4,174,500
Oct 12, 2026
2.5900
5.6700
2.3000
3.0400
3.0400
192,512,600
Oct 9, 2026
0.8100
0.9000
0.7600
0.8500
0.8500
404,800
Oct 8, 2026
1.3400
1.3500
0.8500
0.9000
0.9000
892,700
Oct 7, 2026
1.2500
1.7600
1.2000
1.5200
1.5200
2,262,100
Oct 6, 2026
1.2550
1.2750
1.1300
1.2100
1.2100
81,800
Oct 5, 2026
1.2800
1.2900
1.2330
1.2810
1.2810
25,500
Oct 2, 2026
1.2850
1.3500
1.2700
1.3200
1.3200
50,500
Oct 1, 2026
1.3020
1.3350
1.2650
1.2700
1.2700
22,400
Sep 30, 2026
1.2000
1.3500
1.2000
1.3300
1.3300
67,700
Sep 29, 2026
1.2550
1.3000
1.2000
1.2500
1.2500
58,000
Sep 28, 2026
1.3000
1.3000
1.2600
1.3000
1.3000
71,800
Sep 25, 2026
1.3400
1.3600
1.2700
1.3600
1.3600
127,800
Sep 24, 2026
1.3600
1.4180
1.2800
1.3400
1.3400
221,500
Sep 23, 2026
1.5300
1.5300
1.3200
1.3900
1.3900
656,600
Sep 22, 2026
1.3100
1.4000
1.3100
1.3900
1.3900
87,000
Sep 21, 2026
1.3400
1.3400
1.2740
1.3100
1.3100
36,800
Sep 18, 2026
1.3900
1.4700
1.2700
1.2800
1.2800
1,616,300
Sep 17, 2026
1.4400
1.4400
1.3900
1.4400
1.4400
31,400
Sep 16, 2026
1.4300
1.4400
1.3850
1.4100
1.4100
35,300
Sep 15, 2026
1.4500
1.4700
1.4100
1.4200
1.4200
24,900
Sep 14, 2026
1.3800
1.4500
1.3650
1.4500
1.4500
16,600
Sep 11, 2026
1.4700
1.4900
1.3700
1.3700
1.3700
74,800
Sep 10, 2026
1.5050
1.5200
1.4580
1.4820
1.4820
26,900
Sep 9, 2026
1.4700
1.5100
1.4400
1.4900
1.4900
12,000
Sep 8, 2026
1.4800
1.5300
1.4200
1.4600
1.4600
14,900
Sep 4, 2026
1.5250
1.5290
1.4100
1.4200
1.4200
64,800
Sep 3, 2026
1.5200
1.5830
1.4900
1.5300
1.5300
30,500
Sep 2, 2026
1.5520
1.5700
1.4500
1.5000
1.5000
38,100
Sep 1, 2026
1.5700
1.5900
1.5000
1.5300
1.5300
38,700
Aug 31, 2026
1.5500
1.6100
1.5310
1.5700
1.5700
33,800
Aug 28, 2026
1.6100
1.6730
1.5400
1.5500
1.5500
77,200
Aug 27, 2026
1.6200
1.6900
1.6180
1.6800
1.6800
20,100
Aug 26, 2026
1.5800
1.6600
1.5800
1.6400
1.6400
32,100
Aug 25, 2026
1.6000
1.6480
1.5270
1.6100
1.6100
50,600
Aug 24, 2026
1.6400
1.6560
1.6000
1.6500
1.6500
45,700
Aug 21, 2026
1.6800
1.6800
1.6200
1.6700
1.6700
46,700
Aug 20, 2026
1.6300
1.8100
1.6000
1.7400
1.7400
95,200
Aug 19, 2026
1.6500
1.7100
1.6210
1.6600
1.6600
112,500
Aug 18, 2026
1.6200
1.7400
1.6100
1.7100
1.7100
169,600
Aug 17, 2026
1.6300
1.8800
1.5500
1.6900
1.6900
3,136,900
Aug 14, 2026
1.6800
1.7700
1.6500
1.7300
1.7300
68,800
Aug 13, 2026
1.6900
1.7150
1.5460
1.6450
1.6450
115,100
Aug 12, 2026
1.8400
1.8400
1.6500
1.7200
1.7200
129,200
Aug 11, 2026
1.7130
2.1200
1.6200
1.8200
1.8200
691,500
Aug 10, 2026
1.7600
1.8200
1.6500
1.7500
1.7500
224,500
Aug 7, 2026
1.7700
1.9800
1.7300
1.7700
1.7700
773,100
Aug 6, 2026
1.6700
1.8800
1.6300
1.7700
1.7700
135,900
Aug 5, 2026
1.6700
1.7100
1.6000
1.6800
1.6800
169,700
Aug 4, 2026
1.8500
1.8500
1.6250
1.6300
1.6300
262,100
Aug 3, 2026
1.8500
1.9250
1.7100
1.8500
1.8500
416,800
Jul 31, 2026
1.7200
1.9150
1.6000
1.8800
1.8800
236,300
Jul 30, 2026
1.5900
1.8100
1.5500
1.7200
1.7200
191,900
Jul 29, 2026
1.6800
1.7060
1.4000
1.4500
1.4500
153,600
Jul 28, 2026
1.8400
1.8900
1.6000
1.6700
1.6700
128,500
Jul 27, 2026
1.8700
2.2300
1.6500
1.8200
1.8200
267,600
Jul 24, 2026
2.6300
2.9500
2.1300
2.1800
2.1800
115,800
Jul 23, 2026
2.7550
2.7750
2.5900
2.6300
2.6300
19,200
Jul 22, 2026
2.9900
2.9990
2.8500
2.8900
2.8900
16,300
Jul 21, 2026
3.2000
3.2000
3.0000
3.0100
3.0100
13,000
Jul 20, 2026
3.2000
3.2000
3.0900
3.0900
3.0900
3,300
Jul 17, 2026
3.2500
3.2500
3.1560
3.2100
3.2100
4,500
Jul 16, 2026
3.2500
3.3800
3.1800
3.3150
3.3150
11,500
Jul 15, 2026
3.1510
3.2800
3.1510
3.2700
3.2700
10,600
Jul 14, 2026
3.2200
3.3100
3.2000
3.2200
3.2200
16,000
Jul 13, 2026
3.3200
3.4000
3.2200
3.3200
3.3200
39,100
Jul 10, 2026
3.3300
3.3900
3.0800
3.3500
3.3500
36,800
Jul 9, 2026
3.1200
3.7000
3.1200
3.3650
3.3650
79,600
Jul 8, 2026
3.0000
3.2900
3.0000
3.1800
3.1800
42,300
Jul 7, 2026
3.3300
3.3500
3.0000
3.2200
3.2200
94,300
Jul 6, 2026
3.1900
3.4750
3.1650
3.3500
3.3500
61,100
Jul 2, 2026
3.2300
3.9000
3.0100
3.2800
3.2800
138,600
Jul 1, 2026
2.9600
3.2400
2.9300
3.2400
3.2400
40,500
Jun 30, 2026
3.5600
3.5600
2.8600
3.0600
3.0600
200,700
Jun 29, 2026
1:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3.0000
3.8500
2.9700
3.5700
3.5700
393,500
Jun 26, 2026
3.0180
3.2100
2.8860
3.2100
3.2100
45,450
Jun 25, 2026
2.8620
3.3600
2.7000
3.0840
3.0840
198,800
Jun 24, 2026
2.6700
2.9100
2.4000
2.8200
2.8200
409,317
Jun 23, 2026
3.6000
3.9000
3.3000
3.4080
3.4080
2,657,550
Jun 22, 2026
3.6000
3.8400
3.5040
3.5040
3.5040
10,767
Jun 18, 2026
4.0800
4.1400
3.4680
3.6600
3.6600
38,550
Jun 17, 2026
4.2000
4.2000
3.9900
4.0200
4.0200
8,433
Jun 16, 2026
4.0380
4.1820
3.9720
4.0860
4.0860
22,933
Jun 15, 2026
3.9600
4.2240
3.9120
4.0860
4.0860
31,583
Jun 12, 2026
4.0200
4.6740
3.9900
4.0260
4.0260
157,167
Jun 11, 2026
4.1880
4.2360
3.9720
4.0860
4.0860
28,450
Jun 10, 2026
4.2600
4.4400
4.1580
4.2000
4.2000
66,883
Jun 9, 2026
4.2720
4.3380
4.1520
4.1880
4.1880
35,300
Jun 8, 2026
4.1940
4.4160
4.1940
4.2720
4.2720
15,033
Jun 5, 2026
4.5180
4.5180
4.2000
4.2000
4.2000
14,250
Jun 4, 2026
4.2600
4.4460
4.0200
4.3260
4.3260
7,467
Jun 3, 2026
4.3740
4.3740
4.0800
4.3380
4.3380
15,017
Jun 2, 2026
4.5660
4.6140
4.3800
4.4580
4.4580
16,417
Jun 1, 2026
4.7220
4.7220
4.5600
4.5660
4.5660
10,850
May 29, 2026
4.6800
4.8360
4.2000
4.6680
4.6680
18,883
May 28, 2026
4.5060
4.7220
4.3500
4.6320
4.6320
22,733
May 27, 2026
4.7400
5.3760
4.1400
4.3560
4.3560
153,067
May 26, 2026
4.9800
5.1780
4.5600
4.6260
4.6260
40,333
May 22, 2026
5.4780
5.4960
5.0400
5.1540
5.1540
7,267
May 21, 2026
5.1060
5.3100
4.9800
5.2800
5.2800
18,150
May 20, 2026
5.7000
5.7780
5.2200
5.2620
5.2620
23,983
May 19, 2026
5.6820
5.7000
5.4600
5.7000
5.7000
11,400
May 18, 2026
5.7360
5.9940
5.4420
5.7000
5.7000
19,733
May 15, 2026
5.8140
6.0600
5.7840
5.9160
5.9160
15,017
May 14, 2026
5.9580
6.1800
5.7000
6.1800
6.1800
18,183
May 13, 2026
6.1200
6.2400
5.4000
6.1200
6.1200
110,500
May 12, 2026
6.7200
6.7800
6.1920
6.2400
6.2400
15,867
May 11, 2026
6.3000
6.8400
6.2400
6.6600
6.6600
29,250
May 8, 2026
6.9600
6.9660
6.0600
6.3600
6.3600
39,067
May 7, 2026
7.2000
7.2600
6.6600
7.0200
7.0200
48,150
May 6, 2026
7.0800
7.9200
6.9600
7.3800
7.3800
200,300
May 5, 2026
7.1400
7.2600
6.1800
6.4800
6.4800
393,617
May 4, 2026
7.9800
10.4400
6.7200
7.2000
7.2000
18,476,617
May 1, 2026
4.9500
5.7000
4.8600
5.7000
5.7000
57,950
Apr 30, 2026
4.6860
5.0400
4.5180
4.9500
4.9500
30,817
Apr 29, 2026
4.3380
4.8000
4.3380
4.7640
4.7640
50,517
Apr 28, 2026
5.4000
5.5140
3.9360
4.7340
4.7340
1,553,500
Apr 27, 2026
5.0400
5.1600
4.8000
4.9020
4.9020
7,783
Apr 24, 2026
5.2020
6.2400
4.8540
5.1540
5.1540
42,717
Apr 23, 2026
5.0460
5.2800
4.9200
5.0400
5.0400
5,517
Apr 22, 2026
5.2200
5.4000
4.8540
5.1540
5.1540
29,283
Apr 21, 2026
5.0880
5.0880
4.8540
5.0100
5.0100
8,517
Apr 20, 2026
4.9200
5.1000
4.9200
5.0880
5.0880
13,083
Apr 17, 2026
4.8600
5.0160
4.6800
5.0160
5.0160
5,950
Apr 16, 2026
4.8600
5.0460
4.8060
4.9620
4.9620
5,250
Apr 15, 2026
4.9980
4.9980
4.7040
4.9620
4.9620
17,217
Apr 14, 2026
5.0400
5.0700
4.8540
5.0520
5.0520
22,150
Apr 13, 2026
4.8660
5.0760
4.6080
5.0760
5.0760
21,183
Apr 10, 2026
4.8000
5.0400
4.6800
4.9680
4.9680
19,767
Apr 9, 2026
5.0400
5.0580
4.6800
4.9620
4.9620
20,450
Apr 8, 2026
5.2140
5.3340
5.0340
5.1000
5.1000
7,267
Apr 7, 2026
5.3160
5.3160
4.9200
5.2560
5.2560
22,817
Apr 6, 2026
5.1000
5.1600
4.5600
5.1540
5.1540
14,150
Apr 2, 2026
4.9920
5.1600
4.8600
5.1000
5.1000
20,250
Apr 1, 2026
5.4000
5.4000
4.9200
4.9620
4.9620
26,533
Mar 31, 2026
5.1240
5.4060
4.9800
5.4000
5.4000
17,367
Mar 30, 2026
5.2380
5.3100
4.9860
5.1660
5.1660
13,650
Mar 27, 2026
6.0600
6.0600
4.9200
5.2560
5.2560
44,583
Mar 26, 2026
6.1200
6.1980
5.8740
5.9520
5.9520
17,017
Mar 25, 2026
5.6400
6.1800
5.6400
6.1200
6.1200
34,917
Mar 24, 2026
6.4200
6.5400
5.8200
5.9040
5.9040
46,000
Mar 23, 2026
6.8400
7.0800
5.8800
6.3600
6.3600
129,550
Mar 20, 2026
7.0800
8.2800
6.6300
7.3200
7.3200
4,365,433
Mar 19, 2026
6.1200
6.1800
5.4000
5.8200
5.8200
24,083
Mar 18, 2026
5.4000
6.3000
5.3400
6.1800
6.1800
115,700
Mar 17, 2026
5.0400
5.1060
4.8840
5.0640
5.0640
13,167
Mar 16, 2026
5.3400
5.3400
4.8600
5.0700
5.0700
12,567
Mar 13, 2026
5.1780
5.3760
4.9800
5.1780
5.1780
5,183
Mar 12, 2026
5.4000
5.4000
5.0160
5.1600
5.1600
17,333
Mar 11, 2026
5.2860
5.3940
5.2260
5.3880
5.3880
4,100
Mar 10, 2026
5.6100
5.6880
5.0400
5.3940
5.3940
19,067
Mar 9, 2026
5.5200
5.5200
5.1300
5.3400
5.3400
6,167
Mar 6, 2026
5.5200
5.5200
5.3400
5.5140
5.5140
7,983
Mar 5, 2026
5.0160
5.8200
5.0160
5.5200
5.5200
22,917
Mar 4, 2026
5.2260
5.2560
4.9980
5.2440
5.2440
9,817
Mar 3, 2026
5.1600
5.3940
5.1060
5.2800
5.2800
15,117
Mar 2, 2026
5.3280
5.4540
5.1540
5.4540
5.4540
9,317
Feb 27, 2026
5.2260
5.5800
5.2260
5.5800
5.5800
13,217
Feb 26, 2026
5.3520
5.5800
5.2800
5.5800
5.5800
8,217
Feb 25, 2026
5.6400
5.6700
5.3220
5.5800
5.5800
15,800
Feb 24, 2026
5.5200
5.7000
4.8000
5.5740
5.5740
24,717
Feb 23, 2026
5.7900
6.0000
5.3940
5.5740
5.5740
26,167
Feb 20, 2026
6.0600
6.5400
6.0000
6.1200
6.1200
73,683
Feb 19, 2026
6.0600
6.1200
5.5200
5.9580
5.9580
107,417
Feb 18, 2026
6.6600
6.7200
4.8960
5.8080
5.8080
2,648,533
Feb 17, 2026
5.1000
5.3760
4.7340
5.2800
5.2800
1,386,817
Feb 13, 2026
5.4000
5.4300
4.8240
5.1540
5.1540
17,250
Feb 12, 2026
5.7000
5.7000
5.2680
5.3040
5.3040
13,767
Feb 11, 2026
5.6880
5.8260
5.3940
5.5560
5.5560
11,850
Feb 10, 2026
6.2400
6.3600
5.4000
5.7600
5.7600
96,000
Feb 9, 2026
5.7600
6.4200
5.7600
6.0600
6.0600
45,483
Feb 6, 2026
5.5080
5.8500
5.3400
5.7000
5.7000
13,067
Feb 5, 2026
5.7600
5.9400
5.5200
5.5200
5.5200
11,433
Feb 4, 2026
5.9400
6.0600
5.7600
5.7600
5.7600
10,383
Feb 3, 2026
6.1200
6.1200
6.0000
6.1200
6.1200
7,217
Feb 2, 2026
6.4200
6.4200
5.8440
6.0000
6.0000
18,850
Jan 30, 2026
6.1800
6.9600
6.1800
6.5400
6.5400
19,367
Jan 29, 2026
6.8400
6.8400
5.8800
6.4200
6.4200
132,817
Jan 28, 2026
7.1700
7.2600
6.7800
6.9600
6.9600
16,100
Jan 27, 2026
6.4500
7.3800
6.4200
7.0800
7.0800
24,983
Jan 26, 2026
6.7200
6.9000
6.0600
6.5400
6.5400
51,750
Jan 23, 2026
7.9800
8.0400
6.7800
6.9000
6.9000
142,517
Jan 22, 2026
10.9200
11.2800
8.1000
9.7800
9.7800
356,133
Jan 21, 2026
7.6200
11.5800
7.3200
10.5600
10.5600
1,173,883
Jan 20, 2026
6.2400
7.7400
6.0600
7.6200
7.6200
64,417
Jan 16, 2026
5.9100
6.2400
5.8800
6.2400
6.2400
12,983
Jan 15, 2026
6.0000
6.3600
5.7600
5.9940
5.9940
27,933
Jan 14, 2026
5.8920
6.0360
5.7960
6.0000
6.0000
11,067
Jan 13, 2026
5.8200
6.0000
5.7000
5.9880
5.9880
6,817
Jan 12, 2026
5.7000
6.6600
5.7000
6.0000
6.0000
22,333
Jan 9, 2026
6.1800
6.1800
5.8500
5.9400
5.9400
6,200
Jan 8, 2026
5.9400
6.1800
5.8200
6.1200
6.1200
11,983
Jan 7, 2026
5.9400
6.1800
5.6520
6.1800
6.1800
19,250
Jan 6, 2026
6.0600
6.1800
5.4360
5.7960
5.7960
14,633
Jan 5, 2026
5.8200
6.1920
5.7900
6.0000
6.0000
16,300
Jan 2, 2026
5.4960
5.7000
5.1600
5.7000
5.7000
10,533
Dec 31, 2025
5.3580
5.3580
5.0280
5.3580
5.3580
15,883
Dec 30, 2025
5.6760
5.6820
4.9560
5.3580
5.3580
36,983
Dec 29, 2025
6.5400
6.6000
5.4060
5.7840
5.7840
39,933
Dec 26, 2025
6.7200
6.7200
6.4800
6.6600
6.6600
14,967
Dec 24, 2025
6.5400
6.7800
6.4200
6.7800
6.7800
18,467
Dec 23, 2025
6.6000
6.7800
6.3600
6.6600
6.6600
23,500
Dec 22, 2025
6.5400
6.7800
6.4200
6.7800
6.7800
22,417
Dec 19, 2025
6.3600
6.7200
6.3000
6.6600
6.6600
17,833
Dec 18, 2025
6.9000
7.0200
6.1200
6.4200
6.4200
30,700
Dec 17, 2025
6.9600
7.2000
6.6000
7.0200
7.0200
40,283
Dec 16, 2025
6.1800
6.4800
6.0600
6.4800
6.4800
26,233
Dec 15, 2025
7.7400
7.8000
6.1200
6.3600
6.3600
44,600
Dec 12, 2025
7.8000
8.2800
7.8000
7.9800
7.9800
27,250
Dec 11, 2025
8.5200
8.5200
7.8000
8.4000
8.4000
26,667
Dec 10, 2025
8.5800
8.8800
8.0400
8.7000
8.7000
50,450
Dec 9, 2025
7.2000
8.7660
7.2000
8.4000
8.4000
78,517
Dec 8, 2025
8.8800
8.8800
7.2000
7.5600
7.5600
144,950
Dec 5, 2025
10.2000
10.7880
9.1200
9.1200
9.1200
164,383
Dec 4, 2025
10.3200
10.9800
10.2000
10.8000
10.8000
85,017
Dec 3, 2025
12.6000
12.6600
10.8000
10.8000
10.8000
218,733
Dec 2, 2025
12.3000
15.2400
12.3000
13.5600
13.5600
2,175,533
Dec 1, 2025
15.4200
15.4200
11.1000
11.1000
11.1000
250,267
Nov 28, 2025
15.5400
16.8000
15.4200
15.9000
15.9000
153,217
Nov 26, 2025
15.4200
17.5200
14.5200
15.9000
15.9000
3,612,317
Nov 25, 2025
16.5600
16.6740
11.4000
11.4000
11.4000
619,550
Nov 24, 2025
23.7000
25.1400
16.3200
17.5200
17.5200
706,483
Nov 21, 2025
23.3100
32.5200
21.8400
28.5000
28.5000
11,967,517
Nov 20, 2025
15.4200
19.0200
13.5000
18.2400
18.2400
13,007,983
Nov 19, 2025
9.9000
10.0200
9.4200
9.9600
9.9600
4,433
Nov 18, 2025
10.3200
10.3200
9.1800
10.0800
10.0800
11,167
Nov 17, 2025
10.4400
10.6320
10.3800
10.6320
10.6320
63,267
Nov 14, 2025
11.0400
11.1000
10.6200
10.9800
10.9800
7,867
Nov 13, 2025
11.5800
11.7000
11.2260
11.4000
11.4000
2,000
Nov 12, 2025
11.1660
11.5200
11.1600
11.2200
11.2200
1,317
Nov 11, 2025
12.0000
12.0000
11.1000
11.1600
11.1600
5,900
Nov 10, 2025
11.4000
12.0000
11.4000
12.0000
12.0000
2,333
Nov 7, 2025
12.1800
12.2400
10.8600
11.3700
11.3700
4,150
Nov 6, 2025
12.1800
12.7260
12.1800
12.3000
12.3000
3,733
Nov 5, 2025
13.0200
13.2600
11.5800
12.0000
12.0000
10,733
Nov 4, 2025
14.0400
14.0400
13.0320
13.0380
13.0380
2,550
Nov 3, 2025
15.8400
15.8400
14.1000
14.1600
14.1600
5,900
Oct 31, 2025
15.7200
16.1400
15.6000
15.6000
15.6000
9,133
