Skip to main content
MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.020
+0.010 (0.99%)
At close: Jun 26, 2026, 4:00 PM EDT
0.995
-0.025 (-2.50%)
After-hours: Jun 26, 2026, 6:38 PM EDT

MIND C.T.I. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.991.020.991.021.020.99%17,602
Jun 25, 20261.001.030.991.011.01-80,507
Jun 24, 20260.951.030.941.011.016.32%172,191
Jun 23, 20260.910.970.910.950.95-57,635
Jun 22, 20260.940.960.940.950.95-0.78%36,930
Jun 18, 20260.920.960.910.960.961.86%63,017
Jun 17, 20260.920.960.920.940.94-0.14%26,384
Jun 16, 20260.920.960.920.940.94-0.91%17,055
Jun 15, 20260.920.950.920.950.95-0.80%137,215
Jun 12, 20260.930.960.920.960.961.87%14,501
Jun 11, 20260.950.960.920.940.94-1.07%4,601
Jun 10, 20260.980.980.950.950.95-2.47%5,509
Jun 9, 20260.930.980.920.970.975.90%51,508
Jun 8, 20260.910.980.900.920.92-3.25%37,486
Jun 5, 20260.991.000.930.950.95-2.95%54,872
Jun 4, 20260.941.000.920.980.986.73%101,834
Jun 3, 20260.961.000.920.920.92-8.11%42,213
Jun 2, 20260.961.010.961.001.00-0.09%67,169
Jun 1, 20260.981.000.981.001.002.04%44,162
May 29, 20260.970.980.940.980.980.99%8,100
May 28, 20260.970.980.950.970.970.89%27,528
May 27, 20260.970.980.950.960.96-0.34%17,148
May 26, 20260.920.990.920.970.974.89%76,981
May 22, 20260.910.930.900.920.921.32%22,136
May 21, 20260.880.910.860.910.912.14%32,962
May 20, 20260.870.900.850.890.891.01%160,169
May 19, 20260.900.900.880.880.88-3.29%53,238
May 18, 20260.890.930.890.910.91-1.09%39,641
May 15, 20260.930.940.920.920.92-0.58%47,816
May 14, 20260.930.950.930.930.93-0.68%28,947
May 13, 20261.001.000.930.930.93-2.95%26,987
May 12, 20260.930.980.920.960.966.38%54,887
May 11, 20260.991.000.890.900.90-8.85%130,527
May 8, 20261.031.040.990.990.99-1.98%64,893
May 7, 20261.011.041.001.011.01-65,705
May 6, 20261.041.061.011.011.01-3.81%54,363
May 5, 20261.051.061.051.051.05-32,114
May 4, 20261.051.071.051.051.05-0.94%56,502
May 1, 20261.061.071.051.061.06-24,588
Apr 30, 20261.041.071.041.061.060.95%22,163
Apr 29, 20261.061.071.051.051.05-1.87%14,553
Apr 28, 20261.071.091.051.071.07-15,089
Apr 27, 20261.051.101.051.071.07-0.93%34,705
Apr 24, 20261.061.111.061.081.080.93%75,629
Apr 23, 20261.091.091.051.071.07-0.94%35,749
Apr 22, 20261.081.111.081.081.080.94%12,129
Apr 21, 20261.101.111.051.071.07-2.68%99,061
Apr 20, 20261.101.101.081.101.101.81%32,612
Apr 17, 20261.101.111.071.081.08-30,581
Apr 16, 20261.041.091.041.081.082.86%47,273
Apr 15, 20261.061.091.051.051.05-1.87%27,764
Apr 14, 20261.091.101.051.071.07-1.83%57,839
Apr 13, 20261.071.091.061.091.091.87%28,024
Apr 10, 20261.081.091.061.071.07-27,024
Apr 9, 20261.071.101.071.071.07-1.83%29,126
Apr 8, 20261.081.131.071.091.09-41,487
Apr 7, 20261.101.111.091.091.09-0.91%36,518
Apr 6, 20261.131.151.101.101.10-2.65%25,227
Apr 2, 20261.131.161.121.131.13-0.88%9,170
Apr 1, 20261.151.171.141.141.14-0.87%13,457
Mar 31, 20261.171.181.151.151.15-1.08%35,828
Mar 30, 20261.191.191.161.161.16-0.63%20,619
Mar 27, 20261.181.211.131.171.17-0.85%28,436
Mar 26, 20261.171.211.171.181.18-31,812
Mar 25, 20261.211.221.161.181.18-1.67%40,835
Mar 24, 20261.191.221.161.201.200.42%52,431
Mar 23, 20261.161.211.151.201.203.02%67,605
Mar 20, 20261.151.171.151.161.160.87%16,854
Mar 19, 20261.151.191.151.151.15-44,020
Mar 18, 20261.171.191.151.151.15-2.54%30,499
Mar 17, 20261.181.201.171.181.18-0.84%27,278
Mar 16, 20261.181.221.171.191.19-38,983
Mar 13, 20261.211.231.161.191.190.85%73,756
Mar 12, 20261.181.211.181.181.180.85%21,200
Mar 11, 20261.201.241.161.171.17-2.50%36,748
Mar 10, 20261.241.261.181.201.20-3.23%116,608
Mar 9, 20261.261.271.241.241.24-0.80%28,726
Mar 6, 20261.231.271.211.251.251.63%20,610
Mar 5, 20261.221.291.201.231.230.41%42,012
Mar 4, 20261.231.231.201.231.230.41%16,020
Mar 3, 20261.191.221.191.221.221.67%16,423
Mar 2, 20261.201.241.201.201.20-15,316
Feb 27, 20261.211.231.201.201.20-53,440
Feb 26, 20261.191.221.191.201.200.84%29,564
Feb 25, 20261.201.221.181.191.190.85%10,463
Feb 24, 20261.171.231.151.181.180.85%61,285
Feb 23, 20261.201.241.171.171.17-1.68%26,274
Feb 20, 20261.181.221.181.191.19-0.83%26,666
Feb 19, 20261.211.231.201.201.20-4,301
Feb 18, 20261.231.231.191.201.20-0.83%18,230
Feb 17, 20261.161.251.161.211.216.14%37,809
Feb 13, 20261.131.161.121.141.141.79%46,982
Feb 12, 20261.131.161.101.121.12-0.88%127,634
Feb 11, 20261.181.181.131.131.13-0.88%43,734
Feb 10, 20261.161.191.141.141.14-1.72%56,107
Feb 9, 20261.181.251.161.161.16-1.69%76,105
Feb 6, 20261.141.191.141.181.183.51%21,272
Feb 5, 20261.201.201.141.141.14-2.56%59,741
Feb 4, 20261.161.211.161.171.17-24,149
Feb 3, 20261.181.211.171.171.17-1.68%15,493