Skip to main content
MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.230
+0.010 (0.82%)
At close: Dec 5, 2025, 4:00 PM EST
1.235
+0.005 (0.41%)
After-hours: Dec 5, 2025, 7:15 PM EST

MIND C.T.I. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.221.241.201.231.230.82%46,460
Dec 4, 20251.211.221.191.221.220.83%10,028
Dec 3, 20251.201.211.191.211.210.83%12,789
Dec 2, 20251.181.221.181.201.20-0.83%46,883
Dec 1, 20251.191.221.191.211.211.68%61,744
Nov 28, 20251.191.211.191.191.19-0.83%20,602
Nov 26, 20251.211.211.181.201.20-1.64%46,629
Nov 25, 20251.151.231.151.221.226.09%77,794
Nov 24, 20251.171.171.141.151.15-3.36%65,944
Nov 21, 20251.181.191.171.191.19-41,876
Nov 20, 20251.171.201.161.191.19-56,429
Nov 19, 20251.181.211.181.191.191.28%37,667
Nov 18, 20251.161.191.151.181.180.43%35,158
Nov 17, 20251.171.181.161.171.170.86%51,047
Nov 14, 20251.211.211.161.161.16-4.13%33,086
Nov 13, 20251.101.231.091.211.2110.00%166,407
Nov 12, 20251.051.101.051.101.106.80%80,089
Nov 11, 20251.061.071.031.031.03-2.37%45,761
Nov 10, 20251.061.061.041.061.060.48%65,716
Nov 7, 20251.041.061.021.051.05-0.47%48,167
Nov 6, 20251.081.081.051.061.060.48%47,786
Nov 5, 20251.051.071.041.051.05-0.94%39,623
Nov 4, 20251.021.071.021.061.06-0.93%18,569
Nov 3, 20251.081.091.051.071.07-0.47%43,411
Oct 31, 20251.101.101.061.081.08-0.46%16,327
Oct 30, 20251.091.111.071.081.08-0.92%19,277
Oct 29, 20251.111.111.091.091.09-0.91%30,742
Oct 28, 20251.111.111.091.101.100.92%39,940
Oct 27, 20251.071.101.071.091.09-23,324
Oct 24, 20251.071.101.061.091.09-25,521
Oct 23, 20251.071.091.071.091.091.87%11,868
Oct 22, 20251.081.101.051.071.07-2.73%26,796
Oct 21, 20251.101.101.051.101.105.77%37,037
Oct 20, 20251.081.090.981.041.04-3.70%254,922
Oct 17, 20251.091.101.071.081.08-76,734
Oct 16, 20251.121.151.081.081.08-3.57%45,621
Oct 15, 20251.111.141.101.121.122.75%21,621
Oct 14, 20251.121.121.091.091.09-65,022
Oct 13, 20251.081.101.061.091.092.83%26,781
Oct 10, 20251.091.091.061.061.06-1.40%26,151
Oct 9, 20251.091.101.051.081.08-1.38%42,329
Oct 8, 20251.101.101.081.091.09-0.91%22,116
Oct 7, 20251.121.121.041.101.10-0.90%69,649
Oct 6, 20251.121.121.111.111.11-12,687
Oct 3, 20251.121.121.101.111.11-0.89%28,780
Oct 2, 20251.121.151.111.121.120.90%19,200
Oct 1, 20251.151.151.111.111.110.91%22,504
Sep 30, 20251.141.151.101.101.10-2.22%18,594
Sep 29, 20251.151.171.111.131.13-2.17%27,701
Sep 26, 20251.161.181.151.151.15-0.86%20,765
Sep 25, 20251.181.181.161.161.16-1.53%24,368
Sep 24, 20251.191.191.171.181.18-1.01%5,691
Sep 23, 20251.191.201.161.191.191.71%35,162
Sep 22, 20251.171.201.161.171.17-2.50%34,235
Sep 19, 20251.161.221.161.201.202.56%41,661
Sep 18, 20251.171.181.161.171.17-0.43%10,887
Sep 17, 20251.161.181.141.181.181.29%15,590
Sep 16, 20251.171.191.161.161.16-2.11%11,855
Sep 15, 20251.171.201.171.191.19-0.42%35,278
Sep 12, 20251.181.201.181.191.190.42%19,961
Sep 11, 20251.211.221.191.191.19-1.66%44,172
Sep 10, 20251.211.211.181.211.210.42%18,313
Sep 9, 20251.161.221.161.201.200.84%23,978
Sep 8, 20251.201.201.191.191.19-1.65%8,700
Sep 5, 20251.181.211.181.211.212.54%23,248
Sep 4, 20251.181.211.171.181.18-0.42%42,484
Sep 3, 20251.201.211.181.191.19-1.25%74,568
Sep 2, 20251.201.221.201.201.20-17,375
Aug 29, 20251.181.221.171.201.20-27,783
Aug 28, 20251.191.201.171.201.201.27%33,681
Aug 27, 20251.181.191.171.191.190.42%16,509
Aug 26, 20251.161.191.161.181.18-0.84%24,732
Aug 25, 20251.151.201.151.191.192.59%44,118
Aug 22, 20251.141.161.131.161.162.65%30,978
Aug 21, 20251.101.141.101.131.13-0.44%18,512
Aug 20, 20251.151.161.121.141.14-2.99%21,724
Aug 19, 20251.121.271.121.171.174.46%67,713
Aug 18, 20251.041.131.041.121.120.90%53,884
Aug 15, 20251.051.111.051.111.114.23%51,611
Aug 14, 20251.061.101.051.071.07-1.39%59,742
Aug 13, 20251.141.151.021.081.08-4.85%161,322
Aug 12, 20251.261.271.141.141.14-12.02%289,738
Aug 11, 20251.301.331.251.291.29-3.01%109,662
Aug 8, 20251.321.341.321.331.330.76%16,212
Aug 7, 20251.351.351.321.321.321.54%20,012
Aug 6, 20251.331.341.291.301.30-1.89%63,878
Aug 5, 20251.351.381.311.331.33-2.50%75,594
Aug 4, 20251.411.441.351.361.36-3.62%38,055
Aug 1, 20251.411.431.391.411.410.36%35,992
Jul 31, 20251.421.421.401.411.410.21%9,255
Jul 30, 20251.401.411.401.401.40-0.57%23,717
Jul 29, 20251.431.441.411.411.41-1.40%16,405
Jul 28, 20251.451.451.421.431.43-0.97%26,377
Jul 25, 20251.491.491.431.441.44-2.43%7,436
Jul 24, 20251.461.501.451.481.481.37%21,407
Jul 23, 20251.481.481.441.461.46-0.68%8,968
Jul 22, 20251.461.501.421.471.472.80%91,755
Jul 21, 20251.471.481.421.431.43-1.04%18,161
Jul 18, 20251.411.471.401.451.452.48%73,782
Jul 17, 20251.441.441.401.411.41-0.70%8,899