MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
8.26
-0.10 (-1.20%)
At close: Mar 20, 2026, 4:00 PM EDT
8.26
0.00 (0.00%)
After-hours: Mar 20, 2026, 5:08 PM EDT
MIND Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.38 | 8.40 | 8.00 | 8.19 | - | -2.03% | 91,773 |
| Mar 19, 2026 | 8.28 | 8.58 | 8.15 | 8.36 | 8.36 | -1.07% | 80,190 |
| Mar 18, 2026 | 8.90 | 9.00 | 8.15 | 8.45 | 8.45 | -5.16% | 178,947 |
| Mar 17, 2026 | 8.65 | 9.20 | 8.60 | 8.91 | 8.91 | 3.73% | 159,261 |
| Mar 16, 2026 | 8.03 | 8.77 | 7.95 | 8.59 | 8.59 | 7.91% | 214,765 |
| Mar 13, 2026 | 8.11 | 8.30 | 7.75 | 7.96 | 7.96 | -2.69% | 173,154 |
| Mar 12, 2026 | 8.25 | 8.40 | 8.00 | 8.18 | 8.18 | -0.97% | 162,114 |
| Mar 11, 2026 | 9.20 | 9.33 | 8.01 | 8.26 | 8.26 | -4.84% | 574,005 |
| Mar 10, 2026 | 8.00 | 8.88 | 7.82 | 8.68 | 8.68 | 9.53% | 510,845 |
| Mar 9, 2026 | 7.78 | 8.19 | 7.59 | 7.93 | 7.93 | 1.73% | 229,715 |
| Mar 6, 2026 | 7.62 | 7.94 | 7.50 | 7.79 | 7.79 | - | 79,604 |
| Mar 5, 2026 | 7.98 | 8.25 | 7.75 | 7.79 | 7.79 | -3.29% | 45,489 |
| Mar 4, 2026 | 7.80 | 8.30 | 7.63 | 8.06 | 8.06 | 3.01% | 61,911 |
| Mar 3, 2026 | 7.91 | 7.91 | 7.57 | 7.82 | 7.82 | -1.88% | 65,098 |
| Mar 2, 2026 | 7.50 | 7.99 | 7.34 | 7.97 | 7.97 | 4.73% | 82,783 |
| Feb 27, 2026 | 7.91 | 8.04 | 7.48 | 7.61 | 7.61 | -5.58% | 156,351 |
| Feb 26, 2026 | 7.90 | 8.07 | 7.74 | 8.06 | 8.06 | 2.03% | 52,664 |
| Feb 25, 2026 | 7.65 | 8.09 | 7.65 | 7.90 | 7.90 | 3.54% | 79,649 |
| Feb 24, 2026 | 7.75 | 7.83 | 7.41 | 7.63 | 7.63 | -1.55% | 121,014 |
| Feb 23, 2026 | 7.86 | 8.09 | 7.73 | 7.75 | 7.75 | -2.64% | 130,805 |
| Feb 20, 2026 | 8.22 | 8.40 | 7.95 | 7.96 | 7.96 | -3.86% | 114,618 |
| Feb 19, 2026 | 8.54 | 8.70 | 8.23 | 8.28 | 8.28 | -2.93% | 115,009 |
| Feb 18, 2026 | 8.68 | 8.71 | 8.22 | 8.53 | 8.53 | -2.18% | 144,147 |
| Feb 17, 2026 | 8.50 | 8.72 | 8.25 | 8.72 | 8.72 | 2.59% | 190,807 |
| Feb 13, 2026 | 8.37 | 8.94 | 8.25 | 8.50 | 8.50 | 1.31% | 160,622 |
| Feb 12, 2026 | 8.50 | 8.53 | 8.06 | 8.39 | 8.39 | -1.18% | 131,917 |
| Feb 11, 2026 | 8.63 | 8.68 | 8.01 | 8.49 | 8.49 | -1.74% | 83,927 |
| Feb 10, 2026 | 8.35 | 8.69 | 8.17 | 8.64 | 8.64 | 3.47% | 111,367 |
| Feb 9, 2026 | 8.18 | 8.50 | 8.00 | 8.35 | 8.35 | 2.20% | 98,699 |
| Feb 6, 2026 | 7.92 | 8.40 | 7.92 | 8.17 | 8.17 | 5.28% | 88,853 |
| Feb 5, 2026 | 8.44 | 8.64 | 7.70 | 7.76 | 7.76 | -10.29% | 363,302 |
| Feb 4, 2026 | 8.91 | 9.08 | 8.57 | 8.65 | 8.65 | -2.92% | 107,262 |
| Feb 3, 2026 | 8.70 | 8.99 | 8.52 | 8.91 | 8.91 | 2.53% | 122,603 |
| Feb 2, 2026 | 8.59 | 9.10 | 8.11 | 8.69 | 8.69 | -0.69% | 185,644 |
| Jan 30, 2026 | 9.22 | 9.34 | 8.56 | 8.75 | 8.75 | -6.27% | 183,848 |
| Jan 29, 2026 | 9.22 | 9.50 | 8.93 | 9.34 | 9.34 | 3.15% | 144,362 |
| Jan 28, 2026 | 9.20 | 9.55 | 8.84 | 9.05 | 9.05 | -0.44% | 155,403 |
| Jan 27, 2026 | 8.76 | 9.25 | 8.75 | 9.09 | 9.09 | 3.30% | 161,272 |
| Jan 26, 2026 | 9.67 | 9.67 | 8.72 | 8.80 | 8.80 | -9.00% | 307,501 |
| Jan 23, 2026 | 9.69 | 9.84 | 9.25 | 9.67 | 9.67 | 1.52% | 192,132 |
| Jan 22, 2026 | 10.57 | 10.72 | 9.43 | 9.53 | 9.53 | -9.29% | 228,776 |
| Jan 21, 2026 | 10.59 | 10.94 | 10.34 | 10.50 | 10.50 | -0.28% | 153,361 |
| Jan 20, 2026 | 10.47 | 10.82 | 10.34 | 10.53 | 10.53 | -1.22% | 127,088 |
| Jan 16, 2026 | 10.88 | 11.00 | 10.50 | 10.66 | 10.66 | -3.09% | 113,601 |
| Jan 15, 2026 | 11.25 | 11.39 | 10.70 | 11.00 | 11.00 | -2.05% | 113,532 |
| Jan 14, 2026 | 10.87 | 11.38 | 10.50 | 11.23 | 11.23 | 4.08% | 175,437 |
| Jan 13, 2026 | 10.85 | 10.93 | 10.34 | 10.79 | 10.79 | 1.41% | 146,048 |
| Jan 12, 2026 | 10.14 | 10.91 | 9.95 | 10.64 | 10.64 | 5.87% | 376,225 |
| Jan 9, 2026 | 8.70 | 10.14 | 8.70 | 10.05 | 10.05 | 15.65% | 441,973 |
| Jan 8, 2026 | 8.14 | 8.84 | 8.05 | 8.69 | 8.69 | 7.95% | 232,985 |