Skip to main content
MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.070
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.080
+0.010 (0.93%)
After-hours: Apr 28, 2026, 7:02 PM EDT

MIND C.T.I. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.071.091.051.071.07-15,078
Apr 27, 20261.051.101.051.071.07-0.93%34,625
Apr 24, 20261.061.111.061.081.080.93%75,319
Apr 23, 20261.091.091.051.071.07-0.93%35,674
Apr 22, 20261.081.111.081.081.080.93%11,901
Apr 21, 20261.101.111.051.071.07-2.73%99,009
Apr 20, 20261.101.101.081.101.101.85%32,565
Apr 17, 20261.101.111.071.081.08-30,571
Apr 16, 20261.041.091.041.081.082.86%47,267
Apr 15, 20261.061.091.051.051.05-1.87%27,761
Apr 14, 20261.091.101.051.071.07-1.83%57,823
Apr 13, 20261.071.091.061.091.091.87%28,004
Apr 10, 20261.081.091.061.071.07-27,013
Apr 9, 20261.071.101.071.071.07-1.83%29,115
Apr 8, 20261.081.131.071.091.09-41,482
Apr 7, 20261.101.111.091.091.09-0.91%36,508
Apr 6, 20261.131.151.101.101.10-2.65%24,740
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, 20261.171.181.151.151.15-1.12%35,532
Mar 30, 20261.191.191.161.161.16-0.60%20,307
Mar 27, 20261.181.211.131.171.17-0.85%28,436
Mar 26, 20261.171.211.171.181.18-31,757
Mar 25, 20261.211.221.161.181.18-1.67%40,668
Mar 24, 20261.191.221.161.201.200.42%52,426
Mar 23, 20261.161.211.151.201.203.02%67,604
Mar 20, 20261.151.171.151.161.160.87%16,681
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%27,249
Mar 16, 20261.181.221.171.191.19-38,981
Mar 13, 20261.211.231.161.191.190.85%73,337
Mar 12, 20261.181.211.181.181.180.85%21,200
Mar 11, 20261.201.241.161.171.17-2.50%36,737
Mar 10, 20261.241.261.181.201.20-3.23%116,509
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%41,967
Mar 4, 20261.231.231.201.231.230.41%16,004
Mar 3, 20261.191.221.191.221.221.67%16,267
Mar 2, 20261.201.241.201.201.20-15,168
Feb 27, 20261.211.231.201.201.20-53,381
Feb 26, 20261.191.221.191.201.200.84%29,558
Feb 25, 20261.201.221.181.191.190.85%10,457
Feb 24, 20261.171.231.151.181.180.85%61,185
Feb 23, 20261.201.241.171.171.17-1.68%26,268
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%18,229
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%43,421
Feb 10, 20261.161.191.141.141.14-1.72%56,095
Feb 9, 20261.181.251.161.161.16-1.69%76,041
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, 20261.161.211.161.171.17-24,144
Feb 3, 20261.181.211.171.171.17-1.68%15,493
Feb 2, 20261.151.211.151.191.193.48%28,710
Jan 30, 20261.221.221.151.151.15-5.74%72,523
Jan 29, 20261.241.251.221.221.22-0.81%9,962
Jan 28, 20261.241.251.231.231.230.82%15,627
Jan 27, 20261.251.251.221.221.22-19,514
Jan 26, 20261.251.251.221.221.22-14,393
Jan 23, 20261.211.241.211.221.220.83%12,697
Jan 22, 20261.211.221.201.211.210.41%10,360
Jan 21, 20261.211.221.191.211.21-0.41%33,735
Jan 20, 20261.201.231.201.211.21-0.82%12,381
Jan 16, 20261.231.231.211.221.22-0.41%5,453
Jan 15, 20261.221.241.221.231.23-0.41%8,008
Jan 14, 20261.251.261.231.231.23-15,335
Jan 13, 20261.281.281.231.231.23-2.38%11,028
Jan 12, 20261.261.271.251.261.261.61%21,556
Jan 9, 20261.221.261.221.241.240.81%13,984
Jan 8, 20261.231.251.221.231.230.82%25,504
Jan 7, 20261.211.241.211.221.220.83%17,864
Jan 6, 20261.201.231.201.211.212.54%22,035
Jan 5, 20261.151.221.151.181.180.85%12,711
Jan 2, 20261.161.231.141.171.171.74%37,731
Dec 31, 20251.141.161.141.151.150.88%32,609
Dec 30, 20251.181.181.141.141.14-3.39%58,687
Dec 29, 20251.161.261.111.181.180.85%146,027
Dec 26, 20251.161.171.151.171.171.74%30,440
Dec 24, 20251.161.161.151.151.15-0.86%22,947
Dec 23, 20251.171.171.161.161.16-27,974
Dec 22, 20251.161.181.161.161.16-15,802
Dec 19, 20251.151.191.151.161.160.87%31,255
Dec 18, 20251.191.191.151.151.15-1.71%40,715
Dec 17, 20251.171.171.171.171.17-1.68%16,648
Dec 16, 20251.201.211.181.191.19-32,778
Dec 15, 20251.231.231.191.191.19-1.65%42,831
Dec 12, 20251.211.231.191.211.21-42,546
Dec 11, 20251.231.231.211.211.21-27,212
Dec 10, 20251.201.231.201.211.21-0.82%29,369
Dec 9, 20251.221.231.201.221.22-0.81%30,976
Dec 8, 20251.231.241.221.231.23-22,572
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