Mindtell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.83	0.83	0.82	0.82	-	-1.20%	25,000
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
Apr 9, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	155,000
Apr 8, 2026	0.93	0.94	0.78	0.83	0.83	-8.79%	2,475,000
Apr 2, 2026	0.80	0.91	0.80	0.91	0.91	15.19%	2,210,000
Apr 1, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	270,000
Mar 31, 2026	0.72	0.75	0.71	0.75	0.75	4.17%	1,090,000
Mar 30, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	395,000
Mar 27, 2026	0.71	0.72	0.67	0.71	0.71	-	1,985,000
Mar 26, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	620,000
Mar 25, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	260,000
Mar 24, 2026	0.77	0.77	0.76	0.77	0.77	-	285,000
Mar 23, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	270,000
Mar 20, 2026	0.78	0.79	0.76	0.76	0.76	-1.30%	500,000
Mar 19, 2026	0.76	0.78	0.76	0.77	0.77	-	210,000
Mar 18, 2026	0.76	0.79	0.76	0.77	0.77	-	125,000
Mar 17, 2026	0.80	0.80	0.76	0.77	0.77	-	865,000
Mar 16, 2026	0.78	0.80	0.77	0.77	0.77	-1.28%	645,000
Mar 13, 2026	0.80	0.84	0.76	0.78	0.78	-2.50%	945,000
Mar 12, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	330,000
Mar 11, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	110,000
Mar 10, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	450,000
Mar 9, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	605,000
Mar 6, 2026	0.79	0.82	0.79	0.81	0.81	2.53%	845,000
Mar 5, 2026	0.79	0.81	0.79	0.79	0.79	-	175,000
Mar 4, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	845,000
Mar 3, 2026	0.83	0.86	0.79	0.81	0.81	-2.41%	920,000
Mar 2, 2026	0.85	0.85	0.74	0.83	0.83	-6.74%	2,230,000
Feb 27, 2026	0.94	0.94	0.89	0.89	0.89	-5.32%	495,000
Feb 26, 2026	0.95	0.97	0.92	0.94	0.94	1.08%	990,000
Feb 25, 2026	0.86	0.94	0.86	0.93	0.93	10.71%	2,525,000
Feb 24, 2026	0.82	0.85	0.81	0.84	0.84	2.44%	565,000
Feb 23, 2026	0.86	0.87	0.80	0.82	0.82	-3.53%	1,505,000
Feb 20, 2026	0.95	0.95	0.82	0.85	0.85	-15.84%	2,730,000
Feb 16, 2026	1.09	1.10	1.00	1.01	1.01	-9.82%	690,000
Feb 13, 2026	1.15	1.21	1.10	1.12	1.12	-2.61%	950,000
Feb 12, 2026	1.10	1.17	1.10	1.15	1.15	7.48%	1,420,000
Feb 11, 2026	1.02	1.08	1.02	1.07	1.07	4.90%	920,000
Feb 10, 2026	0.99	1.04	0.98	1.02	1.02	6.25%	805,000
Feb 9, 2026	0.98	0.98	0.90	0.96	0.96	-2.04%	1,558,500
Feb 6, 2026	0.99	1.01	0.97	0.98	0.98	-1.01%	425,000
Feb 5, 2026	0.99	1.02	0.99	0.99	0.99	-1.98%	590,000