Mindtell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.69	0.70	0.69	0.70	-	1.45%	175,000
Jun 22, 2026	0.76	0.76	0.69	0.69	0.69	-9.21%	1,040,000
Jun 18, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	240,000
Jun 17, 2026	0.75	0.77	0.72	0.77	0.77	1.32%	470,000
Jun 16, 2026	0.76	0.77	0.76	0.76	0.76	-	95,000
Jun 15, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	225,000
Jun 12, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	150,000
Jun 11, 2026	0.76	0.80	0.76	0.79	0.79	3.95%	195,000
Jun 10, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	110,000
Jun 9, 2026	0.78	0.78	0.78	0.78	0.78	-	240,000
Jun 8, 2026	0.79	0.80	0.76	0.78	0.78	-2.50%	760,000
Jun 5, 2026	0.80	0.80	0.78	0.80	0.80	-	710,000
Jun 4, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	345,000
Jun 3, 2026	0.80	0.82	0.80	0.81	0.81	2.53%	405,000
Jun 2, 2026	0.78	0.79	0.76	0.79	0.79	1.28%	125,000
Jun 1, 2026	0.75	0.78	0.73	0.78	0.78	8.33%	390,000
May 29, 2026	0.73	0.75	0.72	0.72	0.72	1.41%	480,000
May 28, 2026	0.77	0.77	0.71	0.71	0.71	-7.79%	700,000
May 27, 2026	0.79	0.79	0.76	0.77	0.77	-1.28%	295,000
May 26, 2026	0.80	0.80	0.75	0.78	0.78	-2.50%	725,000
May 22, 2026	0.82	0.82	0.75	0.80	0.80	-2.44%	1,315,000
May 21, 2026	0.83	0.85	0.78	0.82	0.82	1.23%	1,395,000
May 20, 2026	0.79	0.84	0.79	0.81	0.81	3.85%	980,000
May 19, 2026	0.84	0.86	0.75	0.78	0.78	-7.14%	820,000
May 18, 2026	0.87	0.87	0.83	0.84	0.84	-1.18%	1,065,000
May 15, 2026	0.83	0.87	0.81	0.85	0.85	2.41%	260,000
May 14, 2026	0.84	0.84	0.80	0.83	0.83	-1.19%	205,000
May 13, 2026	0.86	0.88	0.83	0.84	0.84	-2.33%	405,000
May 12, 2026	0.88	0.88	0.85	0.86	0.86	-	425,000
May 11, 2026	0.84	0.86	0.82	0.86	0.86	4.88%	295,000
May 8, 2026	0.81	0.82	0.81	0.82	0.82	2.50%	400,000
May 7, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	110,000
May 6, 2026	0.81	0.81	0.80	0.81	0.81	-1.22%	225,000
May 5, 2026	0.82	0.82	0.82	0.82	0.82	-	15,000
May 4, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	120,000
Apr 30, 2026	0.80	0.82	0.80	0.80	0.80	-	270,000
Apr 29, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	145,000
Apr 28, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	90,000
Apr 27, 2026	0.80	0.83	0.79	0.83	0.83	3.75%	220,000
Apr 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	135,000
Apr 23, 2026	0.83	0.83	0.80	0.81	0.81	-2.41%	180,000
Apr 22, 2026	0.86	0.86	0.82	0.83	0.83	-4.60%	330,000
Apr 21, 2026	0.86	0.87	0.84	0.87	0.87	-	410,000
Apr 20, 2026	0.87	0.87	0.86	0.87	0.87	-1.14%	345,000
Apr 17, 2026	0.88	0.89	0.88	0.88	0.88	-	195,000
Apr 16, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	290,000
Apr 15, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	190,000
Apr 14, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	170,000
Apr 13, 2026	0.93	0.94	0.87	0.88	0.88	-	555,000
Apr 10, 2026	0.82	0.89	0.82	0.88	0.88	7.32%	1,005,000