Skip to main content
MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
10.24
+0.05 (0.49%)
At close: Dec 5, 2025, 4:00 PM EST
10.61
+0.37 (3.58%)
After-hours: Dec 5, 2025, 7:57 PM EST

MIND Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.2010.6010.1810.2410.240.49%150,439
Dec 4, 20259.8310.369.7010.1910.193.66%121,629
Dec 3, 20259.539.939.369.839.833.26%161,330
Dec 2, 202510.0010.009.529.529.52-4.23%172,448
Dec 1, 20259.9810.679.679.949.944.36%335,355
Nov 28, 20259.019.578.909.539.537.26%140,963
Nov 26, 20258.709.098.688.888.882.42%153,632
Nov 25, 20258.969.028.618.678.67-4.73%211,559
Nov 24, 20259.089.399.039.109.100.89%194,736
Nov 21, 20258.779.188.499.029.021.46%293,954
Nov 20, 20259.619.918.868.898.89-6.03%228,564
Nov 19, 202510.3210.409.369.469.46-9.30%286,047
Nov 18, 202510.6510.9210.1710.4310.43-5.78%245,983
Nov 17, 202511.8211.8910.7611.0711.07-6.90%367,856
Nov 14, 202512.0012.4911.5811.8911.89-2.62%270,414
Nov 13, 202513.4713.5912.0712.2112.21-9.76%302,851
Nov 12, 202514.4014.5013.4213.5313.53-5.32%229,951
Nov 11, 202513.7014.2913.0914.2914.294.00%268,105
Nov 10, 202513.8914.3713.4413.7413.744.09%330,415
Nov 7, 202512.3013.3111.7513.2013.205.94%251,532
Nov 6, 202513.2613.5512.2912.4612.46-5.25%265,760
Nov 5, 202511.7913.3511.7813.1513.1513.26%389,584
Nov 4, 202511.4912.2711.3011.6111.61-3.25%229,741
Nov 3, 202511.1012.1310.7612.0012.008.99%321,303
Oct 31, 202510.6211.1010.2811.0111.014.16%297,582
Oct 30, 202510.7310.9010.4510.5710.57-1.86%147,364
Oct 29, 202510.4910.9610.3010.7710.772.09%210,305
Oct 28, 202511.2311.4510.3710.5510.55-4.87%420,082
Oct 27, 202510.9812.0810.9311.0911.096.43%918,135
Oct 24, 202511.5011.5310.3210.4210.42-8.52%341,306
Oct 23, 202510.7811.5010.7811.3911.398.68%602,946
Oct 22, 202510.6111.1510.2310.4810.48-0.47%495,540
Oct 21, 202510.8911.0610.3210.5310.53-3.39%372,256
Oct 20, 202510.3510.9010.0310.9010.909.33%524,440
Oct 17, 20259.3710.109.339.979.975.84%209,585
Oct 16, 20259.739.879.259.429.42-4.56%144,713
Oct 15, 202510.4910.539.699.879.87-5.10%143,924
Oct 14, 202510.0710.499.6010.4010.402.36%181,929
Oct 13, 20259.7210.269.5610.1610.165.61%198,880
Oct 10, 202510.2210.349.559.629.62-4.66%216,339
Oct 9, 202510.1210.209.5910.0910.09-238,530
Oct 8, 20259.7810.159.5010.0910.098.26%438,644
Oct 7, 20258.889.378.819.329.327.87%270,669
Oct 6, 20258.548.828.398.648.642.01%130,384
Oct 3, 20258.198.548.158.478.473.67%153,102
Oct 2, 20258.458.508.148.178.17-1.92%156,809
Oct 1, 20258.108.447.978.338.332.97%146,511
Sep 30, 20258.068.137.918.098.090.25%113,688
Sep 29, 20258.368.537.958.078.07-3.58%195,468
Sep 26, 20258.528.588.208.378.37-1.18%105,869
Sep 25, 20258.528.728.258.478.47-1.17%98,791
Sep 24, 20258.799.018.558.578.57-1.83%190,593
Sep 23, 20259.019.158.538.738.73-1.58%260,733
Sep 22, 20258.379.388.358.878.878.57%467,248
Sep 19, 20258.288.347.908.178.17-1.21%202,694
Sep 18, 20258.148.458.148.278.272.61%172,868
Sep 17, 20258.408.638.038.068.06-4.39%215,924
Sep 16, 20258.668.698.318.438.43-2.66%119,038
Sep 15, 20258.268.738.268.668.665.74%192,469
Sep 12, 20258.468.548.018.198.19-3.42%170,142
Sep 11, 20258.318.628.138.488.483.79%179,493
Sep 10, 20259.359.358.008.178.17-14.54%705,677
Sep 9, 20259.509.879.339.569.560.84%205,329
Sep 8, 20259.529.609.199.489.480.42%153,197
Sep 5, 20258.939.498.929.449.444.08%190,364
Sep 4, 20259.519.518.849.079.07-2.26%216,059
Sep 3, 202510.2110.219.209.289.28-9.60%337,914
Sep 2, 202510.1510.6210.0710.2710.271.43%199,313
Aug 29, 202510.0010.319.9410.1210.122.64%104,580
Aug 28, 202510.2010.399.819.869.86-2.28%153,492
Aug 27, 202510.7410.7810.0210.0910.09-5.96%151,202
Aug 26, 202510.5610.7510.2510.7310.731.61%137,555
Aug 25, 202511.2011.2010.5310.5610.56-5.46%175,117
Aug 22, 202510.9511.5010.8111.1711.172.57%324,243
Aug 21, 202510.4811.0810.1810.8910.894.06%189,274
Aug 20, 202510.3110.5310.0610.4710.471.31%200,737
Aug 19, 202510.7810.8710.0110.3310.33-1.62%207,263
Aug 18, 20259.6410.809.6410.5010.5011.58%378,492
Aug 15, 20259.629.689.279.419.41-2.89%117,343
Aug 14, 202510.1110.189.619.699.69-3.77%73,319
Aug 13, 202510.2210.259.8910.0710.07-1.47%108,051
Aug 12, 20259.5710.259.5710.2210.226.90%166,079
Aug 11, 202510.2510.289.479.569.56-6.09%164,693
Aug 8, 20259.8810.329.7110.1810.184.09%187,396
Aug 7, 202510.3510.409.569.789.78-4.40%156,943
Aug 6, 202510.0610.329.9310.2310.231.99%191,816
Aug 5, 20259.7510.059.4010.0310.032.87%190,404
Aug 4, 20259.059.809.009.759.759.06%208,870
Aug 1, 20259.299.378.838.948.94-5.40%228,138
Jul 31, 20259.639.809.279.459.45-1.87%216,260
Jul 30, 20259.8510.109.509.639.63-1.43%244,243
Jul 29, 202510.0010.129.559.779.770.72%428,786
Jul 28, 20259.159.829.029.709.7010.73%843,159
Jul 25, 20257.948.797.938.768.7611.59%401,523
Jul 24, 20257.787.947.697.857.85-0.13%135,215
Jul 23, 20257.637.957.617.867.864.45%122,312
Jul 22, 20257.257.617.127.537.533.51%112,376
Jul 21, 20257.467.667.267.277.27-1.49%61,199
Jul 18, 20257.727.727.387.387.38-2.89%78,387
Jul 17, 20257.357.707.317.607.603.54%179,114