MIND Technology, Inc. (FRA:MI70)
Germany · Delayed Price · Currency is EUR 3.580
+0.020 (0.56%)
At close: Aug 26, 2026
FRA:MI70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -3.78% | - |
| Aug 24, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -3.65% | - |
| Aug 21, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.59% | - |
| Aug 20, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Aug 19, 2026 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -9.66% | - |
| Aug 18, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 4.02% | - |
| Aug 17, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.05% | - |
| Aug 14, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -2.01% | - |
| Aug 13, 2026 | 3.86 | 3.98 | 3.84 | 3.98 | 3.98 | -2.45% | - |
| Aug 12, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | -3.32% | - |
| Aug 11, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | - | - |
| Aug 10, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 1.44% | - |
| Aug 7, 2026 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 6, 2026 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -7.14% | - |
| Aug 5, 2026 | 4.34 | 4.48 | 4.34 | 4.48 | 4.48 | 4.19% | - |
| Aug 4, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 8.04% | - |
| Aug 3, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Jul 31, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.99% | - |
| Jul 30, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | -4.69% | - |
| Jul 29, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | -0.93% | - |
| Jul 28, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -8.90% | - |
| Jul 27, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 0.43% | - |
| Jul 24, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | -4.47% | - |
| Jul 23, 2026 | 4.78 | 4.92 | 4.78 | 4.92 | 4.92 | 4.24% | - |
| Jul 22, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 4.42% | - |
| Jul 21, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | 4.15% | - |
| Jul 20, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | -3.56% | - |
| Jul 17, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | - | - |
| Jul 16, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -4.26% | - |
| Jul 15, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 3.52% | - |
| Jul 14, 2026 | 4.48 | 4.54 | 4.46 | 4.54 | 4.54 | -3.40% | - |
| Jul 13, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 5.38% | - |
| Jul 10, 2026 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | 9.31% | - |
| Jul 9, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | - | - |
| Jul 8, 2026 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | - | - |
| Jul 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Jul 6, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.52% | - |
| Jul 3, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -1.98% | - |
| Jul 2, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | - | - |
| Jul 1, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | -0.98% | - |
| Jun 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Jun 29, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Jun 26, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | - | - |
| Jun 25, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | -2.33% | - |
| Jun 24, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | - | - |
| Jun 23, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | -4.44% | - |
| Jun 22, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 3.21% | - |
| Jun 19, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Jun 18, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | -4.89% | - |
| Jun 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 160 |