Skip to main content
MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
6.29
-0.30 (-4.55%)
At close: Apr 28, 2026, 4:00 PM EDT
6.18
-0.11 (-1.75%)
After-hours: Apr 28, 2026, 6:31 PM EDT

MIND Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.416.606.196.25--5.16%130,064
Apr 27, 20266.426.766.426.596.592.65%218,405
Apr 24, 20266.246.506.166.426.423.22%158,335
Apr 23, 20266.316.386.096.226.22-1.27%155,065
Apr 22, 20266.146.456.126.306.307.14%144,983
Apr 21, 20266.096.375.825.885.88-3.29%264,743
Apr 20, 20266.326.386.086.086.08-3.80%229,803
Apr 17, 20266.256.465.916.326.321.53%647,634
Apr 16, 20267.047.046.166.236.23-28.53%1,150,211
Apr 15, 20268.808.928.538.718.71-0.46%197,675
Apr 14, 20268.358.928.358.758.755.42%139,158
Apr 13, 20268.058.498.008.308.303.11%53,341
Apr 10, 20268.198.237.928.058.05-0.49%64,014
Apr 9, 20268.418.508.008.098.09-2.65%64,815
Apr 8, 20268.448.608.218.318.311.59%71,707
Apr 7, 20268.738.788.188.188.18-8.19%84,373
Apr 6, 20268.718.958.528.918.911.25%69,917
Apr 2, 20268.179.018.158.808.806.80%91,194
Apr 1, 20268.358.508.078.248.24-1.32%55,558
Mar 31, 20267.908.627.868.358.359.58%111,525
Mar 30, 20268.818.957.607.627.62-13.90%261,754
Mar 27, 20268.969.018.258.858.85-1.23%250,948
Mar 26, 20268.559.378.558.968.963.82%145,148
Mar 25, 20268.909.008.418.638.63-2.82%129,313
Mar 24, 20268.388.998.358.888.884.84%120,701
Mar 23, 20268.248.778.138.478.472.54%117,997
Mar 20, 20268.388.408.008.268.26-1.20%131,039
Mar 19, 20268.288.588.158.368.36-1.07%80,792
Mar 18, 20268.909.008.158.458.45-5.16%179,812
Mar 17, 20268.659.208.608.918.913.73%160,632
Mar 16, 20268.038.777.958.598.597.91%216,020
Mar 13, 20268.118.307.757.967.96-2.69%173,535
Mar 12, 20268.258.408.008.188.18-0.97%163,836
Mar 11, 20269.209.338.018.268.26-4.84%575,222
Mar 10, 20268.008.887.828.688.689.53%577,146
Mar 9, 20267.788.197.597.937.931.73%229,937
Mar 6, 20267.627.947.507.797.79-79,880
Mar 5, 20267.988.257.757.797.79-3.29%45,670
Mar 4, 20267.808.307.638.068.063.01%61,921
Mar 3, 20267.917.917.577.827.82-1.88%65,528
Mar 2, 20267.507.997.347.977.974.73%83,045
Feb 27, 20267.918.047.487.617.61-5.58%157,035
Feb 26, 20267.908.077.748.068.062.03%52,678
Feb 25, 20267.658.097.657.907.903.54%79,650
Feb 24, 20267.757.837.417.637.63-1.55%121,507
Feb 23, 20267.868.097.737.757.75-2.64%131,161
Feb 20, 20268.228.407.957.967.96-3.86%114,648
Feb 19, 20268.548.708.238.288.28-2.93%127,640
Feb 18, 20268.688.718.228.538.53-2.18%144,202
Feb 17, 20268.508.728.258.728.722.59%190,827
Feb 13, 20268.378.948.258.508.501.31%160,622
Feb 12, 20268.508.538.068.398.39-1.18%132,317
Feb 11, 20268.638.688.018.498.49-1.74%83,927
Feb 10, 20268.358.698.178.648.643.47%111,618
Feb 9, 20268.188.508.008.358.352.20%98,704
Feb 6, 20267.928.407.928.178.175.28%94,049
Feb 5, 20268.448.647.707.767.76-10.29%364,820
Feb 4, 20268.919.088.578.658.65-2.92%108,283
Feb 3, 20268.708.998.528.918.912.53%123,489
Feb 2, 20268.599.108.118.698.69-0.69%186,087
Jan 30, 20269.229.348.568.758.75-6.27%183,897
Jan 29, 20269.229.508.939.349.343.15%144,710
Jan 28, 20269.209.558.849.059.05-0.44%155,996
Jan 27, 20268.769.258.759.099.093.30%164,461
Jan 26, 20269.679.678.728.808.80-9.00%308,820
Jan 23, 20269.699.849.259.679.671.52%192,221
Jan 22, 202610.5710.729.439.539.53-9.29%231,437
Jan 21, 202610.5910.9410.3410.5010.50-0.28%153,583
Jan 20, 202610.4710.8210.3410.5310.53-1.22%127,578
Jan 16, 202610.8811.0010.5010.6610.66-3.09%117,183
Jan 15, 202611.2511.3910.7011.0011.00-2.05%113,692
Jan 14, 202610.8711.3810.5011.2311.234.08%175,526
Jan 13, 202610.8510.9310.3410.7910.791.41%146,153
Jan 12, 202610.1410.919.9510.6410.645.87%388,252
Jan 9, 20268.7010.148.7010.0510.0515.65%449,310
Jan 8, 20268.148.848.058.698.697.95%240,363
Jan 7, 20268.318.347.908.058.05-3.59%153,313
Jan 6, 20268.899.028.188.358.35-8.64%320,055
Jan 5, 20269.279.388.889.149.141.56%180,114
Jan 2, 20268.819.398.739.009.002.39%260,365
Dec 31, 20258.718.978.708.798.790.80%139,791
Dec 30, 20258.979.258.658.728.72-3.86%176,776
Dec 29, 20259.109.258.879.079.07-1.73%197,843
Dec 26, 20259.019.308.739.239.232.44%118,304
Dec 24, 20259.079.458.729.019.01-1.42%124,214
Dec 23, 20258.699.188.509.149.145.66%221,863
Dec 22, 20258.248.847.978.658.659.63%250,100
Dec 19, 20257.768.047.727.897.892.20%114,778
Dec 18, 20257.478.067.477.727.723.35%186,214
Dec 17, 20258.008.197.407.477.47-5.92%279,254
Dec 16, 20258.038.207.887.947.94-1.85%156,501
Dec 15, 20258.618.748.088.098.09-4.60%263,690
Dec 12, 20258.729.008.458.488.48-2.75%254,123
Dec 11, 20258.099.358.068.728.727.92%349,377
Dec 10, 20258.478.637.478.088.08-24.06%1,253,838
Dec 9, 202510.5110.9110.2510.6410.640.66%420,046
Dec 8, 202510.4310.7410.2410.5710.573.22%273,418
Dec 5, 202510.2010.6010.1810.2410.240.49%150,872
Dec 4, 20259.8310.369.7010.1910.193.66%121,832
Dec 3, 20259.539.939.369.839.833.26%162,488