5 DAY PERFORMANCE
+65.93%
1 MONTH PERFORMANCE
+97.37%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
-44.03%
YEAR-TO-DATE PERFORMANCE
-70.79%
1 YEAR PERFORMANCE
-71.33%
Mobile-health Network Solutions Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.70 | $1.52 (-10.59%) | $1.80 | $1.52 | 986.30 K | $6.55 M |
| 12/04/2025 | $1.72 | $1.80 (4.65%) | $1.83 | $1.70 | 510.13 K | $7.76 M |
| 12/03/2025 | $2.10 | $1.80 (-14.29%) | $2.11 | $1.80 | 1.31 M | $7.76 M |
| 12/02/2025 | $2.05 | $2.26 (10.24%) | $2.54 | $2.05 | 13.05 M | $9.74 M |
| 12/01/2025 | $2.57 | $1.85 (-28.02%) | $2.57 | $1.85 | 1.50 M | $7.98 M |
| 11/28/2025 | $2.59 | $2.65 (2.32%) | $2.80 | $2.57 | 919.30 K | $11.43 M |
| 11/26/2025 | $2.57 | $2.65 (3.11%) | $2.92 | $2.42 | 21.67 M | $11.43 M |
| 11/25/2025 | $2.76 | $1.90 (-31.16%) | $2.78 | $1.90 | 3.72 M | $8.19 M |
| 11/24/2025 | $3.95 | $2.92 (-26.08%) | $4.19 | $2.72 | 4.24 M | $12.59 M |
| 11/21/2025 | $3.89 | $4.75 (22.11%) | $5.42 | $3.64 | 71.81 M | $20.48 M |
| 11/20/2025 | $2.57 | $3.04 (18.29%) | $3.17 | $2.25 | 78.05 M | $13.11 M |
| 11/19/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.57 | 26.60 K | $7.16 M |
| 11/18/2025 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.53 | 67.00 K | $7.24 M |
| 11/17/2025 | $1.74 | $1.77 (1.72%) | $1.77 | $1.73 | 379.60 K | $7.63 M |
| 11/14/2025 | $1.84 | $1.83 (-0.54%) | $1.85 | $1.77 | 47.25 K | $7.89 M |
| 11/13/2025 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.87 | 12.02 K | $8.19 M |
| 11/12/2025 | $1.86 | $1.87 (0.54%) | $1.92 | $1.86 | 7.90 K | $8.06 M |
| 11/11/2025 | $2.00 | $1.86 (-7%) | $2.00 | $1.85 | 35.45 K | $8.02 M |
| 11/10/2025 | $1.90 | $2.00 (5.26%) | $2.00 | $1.90 | 14.00 K | $8.62 M |
| 11/07/2025 | $2.03 | $1.90 (-6.4%) | $2.04 | $1.81 | 24.90 K | $8.15 M |
| 11/06/2025 | $2.03 | $2.05 (0.99%) | $2.12 | $2.03 | 22.45 K | $8.84 M |
| 11/05/2025 | $2.17 | $2.00 (-7.83%) | $2.21 | $1.93 | 64.40 K | $8.62 M |
| 11/04/2025 | $2.34 | $2.17 (-7.26%) | $2.34 | $2.17 | 15.32 K | $9.36 M |
| 11/03/2025 | $2.64 | $2.36 (-10.61%) | $2.64 | $2.35 | 35.40 K | $10.18 M |
| 10/31/2025 | $2.62 | $2.60 (-0.76%) | $2.69 | $2.60 | 54.85 K | $11.21 M |
| 10/30/2025 | $2.72 | $2.62 (-3.68%) | $2.78 | $2.60 | 14.15 K | $11.30 M |
| 10/29/2025 | $3.01 | $2.72 (-9.63%) | $3.01 | $2.68 | 33.71 K | $11.73 M |
| 10/28/2025 | $2.98 | $2.98 (0%) | $3.13 | $2.97 | 22.11 K | $12.85 M |
| 10/27/2025 | $3.09 | $2.89 (-6.47%) | $3.19 | $2.87 | 39.04 K | $12.46 M |
| 10/24/2025 | $3.01 | $3.00 (-0.33%) | $3.10 | $3.00 | 37.50 K | $12.93 M |
| 10/23/2025 | $3.01 | $2.98 (-1%) | $3.05 | $2.98 | 8.82 K | $12.85 M |
| 10/22/2025 | $3.05 | $3.00 (-1.64%) | $3.16 | $2.88 | 41.64 K | $12.93 M |
| 10/21/2025 | $3.24 | $3.19 (-1.54%) | $3.25 | $3.15 | 9.70 K | $13.75 M |
| 10/20/2025 | $3.26 | $3.20 (-1.84%) | $3.26 | $3.14 | 41.59 K | $13.80 M |
| 10/17/2025 | $3.33 | $3.09 (-7.21%) | $3.33 | $3.05 | 30.44 K | $13.32 M |
| 10/16/2025 | $3.50 | $3.33 (-4.86%) | $3.50 | $3.17 | 49.11 K | $14.36 M |
| 10/15/2025 | $3.50 | $3.44 (-1.71%) | $3.55 | $3.44 | 32.05 K | $14.83 M |
| 10/14/2025 | $3.51 | $3.61 (2.85%) | $3.65 | $3.45 | 36.90 K | $15.56 M |
| 10/13/2025 | $3.62 | $3.52 (-2.76%) | $3.70 | $3.45 | 40.42 K | $15.18 M |
| 10/10/2025 | $3.87 | $3.60 (-6.98%) | $3.91 | $3.59 | 28.25 K | $15.52 M |
| 10/09/2025 | $3.92 | $3.88 (-1.02%) | $4.00 | $3.83 | 25.72 K | $16.73 M |
| 10/08/2025 | $3.90 | $3.97 (1.79%) | $4.12 | $3.80 | 65.78 K | $17.12 M |
| 10/07/2025 | $3.81 | $3.82 (0.26%) | $3.90 | $3.71 | 42.52 K | $16.47 M |
| 10/06/2025 | $3.71 | $3.89 (4.85%) | $3.93 | $3.70 | 65.63 K | $16.77 M |
| 10/03/2025 | $3.85 | $3.75 (-2.6%) | $3.91 | $3.73 | 44.01 K | $16.17 M |
| 10/02/2025 | $3.87 | $3.87 (0%) | $4.15 | $3.85 | 25.49 K | $16.69 M |
| 10/01/2025 | $4.15 | $3.91 (-5.78%) | $4.15 | $3.86 | 83.00 K | $16.86 M |
| 09/30/2025 | $3.62 | $4.26 (17.68%) | $4.60 | $3.62 | 643.73 K | $18.37 M |
| 09/29/2025 | $3.79 | $3.71 (-2.11%) | $3.80 | $3.51 | 140.33 K | $16.00 M |
| 09/26/2025 | $4.00 | $4.04 (1%) | $4.26 | $3.75 | 3.67 M | $17.42 M |
| 09/25/2025 | $3.51 | $4.09 (16.52%) | $4.15 | $3.33 | 133.84 K | $17.63 M |
| 09/24/2025 | $3.50 | $3.46 (-1.14%) | $3.59 | $3.45 | 25.18 K | $14.92 M |
| 09/23/2025 | $3.65 | $3.69 (1.1%) | $3.80 | $3.45 | 56.43 K | $15.91 M |
| 09/22/2025 | $3.92 | $3.80 (-3.06%) | $3.92 | $3.76 | 12.92 K | $16.38 M |
| 09/19/2025 | $3.81 | $3.87 (1.57%) | $3.89 | $3.48 | 52.89 K | $16.69 M |
| 09/18/2025 | $3.90 | $3.85 (-1.28%) | $3.92 | $3.84 | 7.42 K | $16.60 M |
| 09/17/2025 | $3.88 | $3.90 (0.52%) | $4.24 | $3.78 | 50.59 K | $16.81 M |
| 09/16/2025 | $3.78 | $3.78 (0%) | $3.87 | $3.70 | 24.28 K | $16.30 M |
| 09/15/2025 | $3.85 | $3.79 (-1.56%) | $3.85 | $3.75 | 38.28 K | $16.34 M |
| 09/12/2025 | $3.95 | $3.89 (-1.52%) | $3.95 | $3.82 | 39.72 K | $16.77 M |
| 09/11/2025 | $3.85 | $3.92 (1.82%) | $4.63 | $3.68 | 276.33 K | $16.90 M |
| 09/10/2025 | $3.95 | $4.17 (5.57%) | $4.30 | $3.79 | 69.06 K | $17.98 M |
| 09/09/2025 | $3.73 | $3.78 (1.34%) | $4.00 | $3.64 | 91.60 K | $16.30 M |
| 09/08/2025 | $3.92 | $4.01 (2.3%) | $4.05 | $3.92 | 72.51 K | $17.29 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.
