XNAS
Datos históricos de Mobile-health Network Solutions Class A Ordinary Shares
Mobile-health Network Solutions Class A Ordinary Shares · MNDR
$0.83
▼ -0.03 (-3.31%)
Última operación · 10/10/2026, 17:18:53 UTC
- Variación en el periodo
- −96.06%
- Máximo
- US$32.52
- 21 de noviembre de 2025
- Mínimo
- US$0.76
- 9 de octubre de 2026
- Volumen medio diario
- 0.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.81 | 0.90 | 0.76 | 0.85 | −5.57% | 408,792.167 |
| 8 oct 2026 | 1.34 | 1.35 | 0.85 | 0.90 | −40.78% | 892,721.79 |
| 7 oct 2026 | 1.25 | 1.76 | 1.20 | 1.52 | +25.62% | 2.26 M |
| 6 oct 2026 | 1.26 | 1.28 | 1.13 | 1.21 | −5.51% | 81,803.25 |
| 5 oct 2026 | 1.28 | 1.29 | 1.23 | 1.28 | −2.98% | 25,853.18 |
| 2 oct 2026 | 1.29 | 1.35 | 1.27 | 1.32 | +3.94% | 51,857.369 |
| 1 oct 2026 | 1.30 | 1.34 | 1.27 | 1.27 | −4.51% | 22,426.8 |
| 30 sep 2026 | 1.20 | 1.35 | 1.20 | 1.33 | +6.40% | 68,430.18 |
| 29 sep 2026 | 1.26 | 1.30 | 1.20 | 1.25 | −3.85% | 58,477.687 |
| 28 sep 2026 | 1.30 | 1.30 | 1.26 | 1.30 | −4.41% | 71,852.402 |
| 25 sep 2026 | 1.34 | 1.36 | 1.27 | 1.36 | +1.49% | 128,736.586 |
| 24 sep 2026 | 1.36 | 1.42 | 1.28 | 1.34 | −3.60% | 230,684.016 |
| 23 sep 2026 | 1.53 | 1.53 | 1.32 | 1.39 | 0.00% | 656,619.232 |
| 22 sep 2026 | 1.31 | 1.40 | 1.31 | 1.39 | +6.11% | 92,885.907 |
| 21 sep 2026 | 1.34 | 1.34 | 1.27 | 1.31 | +2.34% | 38,552.381 |
| 18 sep 2026 | 1.39 | 1.47 | 1.27 | 1.28 | −11.11% | 1.62 M |
| 17 sep 2026 | 1.44 | 1.44 | 1.39 | 1.44 | +2.13% | 31,567.104 |
| 16 sep 2026 | 1.43 | 1.44 | 1.39 | 1.41 | −0.70% | 35,253.807 |
| 15 sep 2026 | 1.45 | 1.47 | 1.41 | 1.42 | −2.07% | 24,941 |
| 14 sep 2026 | 1.38 | 1.45 | 1.37 | 1.45 | +5.84% | 16,701.869 |
| 11 sep 2026 | 1.47 | 1.49 | 1.37 | 1.37 | −7.58% | 75,523.663 |
| 10 sep 2026 | 1.51 | 1.52 | 1.46 | 1.48 | −0.52% | 26,930.958 |
| 9 sep 2026 | 1.47 | 1.51 | 1.44 | 1.49 | +2.05% | 12,366.054 |
| 8 sep 2026 | 1.48 | 1.53 | 1.42 | 1.46 | +2.82% | 14,886.238 |
| 4 sep 2026 | 1.53 | 1.53 | 1.41 | 1.42 | −7.19% | 64,825 |
| 3 sep 2026 | 1.52 | 1.58 | 1.49 | 1.53 | +2.00% | 31,923.851 |
| 2 sep 2026 | 1.55 | 1.57 | 1.45 | 1.50 | −1.96% | 38,068.004 |
| 1 sep 2026 | 1.57 | 1.59 | 1.50 | 1.53 | −2.55% | 38,855.875 |
| 31 ago 2026 | 1.55 | 1.61 | 1.53 | 1.57 | +1.29% | 33,836.912 |
| 28 ago 2026 | 1.61 | 1.67 | 1.54 | 1.55 | −7.74% | 80,428.004 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.