Mindtell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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