MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
10.24
+0.05 (0.49%)
At close: Dec 5, 2025, 4:00 PM EST
10.61
+0.37 (3.58%)
After-hours: Dec 5, 2025, 7:57 PM EST
MIND Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.20 | 10.60 | 10.18 | 10.24 | 10.24 | 0.49% | 150,439 |
| Dec 4, 2025 | 9.83 | 10.36 | 9.70 | 10.19 | 10.19 | 3.66% | 121,629 |
| Dec 3, 2025 | 9.53 | 9.93 | 9.36 | 9.83 | 9.83 | 3.26% | 161,330 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.52 | 9.52 | 9.52 | -4.23% | 172,448 |
| Dec 1, 2025 | 9.98 | 10.67 | 9.67 | 9.94 | 9.94 | 4.36% | 335,355 |
| Nov 28, 2025 | 9.01 | 9.57 | 8.90 | 9.53 | 9.53 | 7.26% | 140,963 |
| Nov 26, 2025 | 8.70 | 9.09 | 8.68 | 8.88 | 8.88 | 2.42% | 153,632 |
| Nov 25, 2025 | 8.96 | 9.02 | 8.61 | 8.67 | 8.67 | -4.73% | 211,559 |
| Nov 24, 2025 | 9.08 | 9.39 | 9.03 | 9.10 | 9.10 | 0.89% | 194,736 |
| Nov 21, 2025 | 8.77 | 9.18 | 8.49 | 9.02 | 9.02 | 1.46% | 293,954 |
| Nov 20, 2025 | 9.61 | 9.91 | 8.86 | 8.89 | 8.89 | -6.03% | 228,564 |
| Nov 19, 2025 | 10.32 | 10.40 | 9.36 | 9.46 | 9.46 | -9.30% | 286,047 |
| Nov 18, 2025 | 10.65 | 10.92 | 10.17 | 10.43 | 10.43 | -5.78% | 245,983 |
| Nov 17, 2025 | 11.82 | 11.89 | 10.76 | 11.07 | 11.07 | -6.90% | 367,856 |
| Nov 14, 2025 | 12.00 | 12.49 | 11.58 | 11.89 | 11.89 | -2.62% | 270,414 |
| Nov 13, 2025 | 13.47 | 13.59 | 12.07 | 12.21 | 12.21 | -9.76% | 302,851 |
| Nov 12, 2025 | 14.40 | 14.50 | 13.42 | 13.53 | 13.53 | -5.32% | 229,951 |
| Nov 11, 2025 | 13.70 | 14.29 | 13.09 | 14.29 | 14.29 | 4.00% | 268,105 |
| Nov 10, 2025 | 13.89 | 14.37 | 13.44 | 13.74 | 13.74 | 4.09% | 330,415 |
| Nov 7, 2025 | 12.30 | 13.31 | 11.75 | 13.20 | 13.20 | 5.94% | 251,532 |
| Nov 6, 2025 | 13.26 | 13.55 | 12.29 | 12.46 | 12.46 | -5.25% | 265,760 |
| Nov 5, 2025 | 11.79 | 13.35 | 11.78 | 13.15 | 13.15 | 13.26% | 389,584 |
| Nov 4, 2025 | 11.49 | 12.27 | 11.30 | 11.61 | 11.61 | -3.25% | 229,741 |
| Nov 3, 2025 | 11.10 | 12.13 | 10.76 | 12.00 | 12.00 | 8.99% | 321,303 |
| Oct 31, 2025 | 10.62 | 11.10 | 10.28 | 11.01 | 11.01 | 4.16% | 297,582 |
| Oct 30, 2025 | 10.73 | 10.90 | 10.45 | 10.57 | 10.57 | -1.86% | 147,364 |
| Oct 29, 2025 | 10.49 | 10.96 | 10.30 | 10.77 | 10.77 | 2.09% | 210,305 |
| Oct 28, 2025 | 11.23 | 11.45 | 10.37 | 10.55 | 10.55 | -4.87% | 420,082 |
| Oct 27, 2025 | 10.98 | 12.08 | 10.93 | 11.09 | 11.09 | 6.43% | 918,135 |
| Oct 24, 2025 | 11.50 | 11.53 | 10.32 | 10.42 | 10.42 | -8.52% | 341,306 |
| Oct 23, 2025 | 10.78 | 11.50 | 10.78 | 11.39 | 11.39 | 8.68% | 602,946 |
| Oct 22, 2025 | 10.61 | 11.15 | 10.23 | 10.48 | 10.48 | -0.47% | 495,540 |
| Oct 21, 2025 | 10.89 | 11.06 | 10.32 | 10.53 | 10.53 | -3.39% | 372,256 |
| Oct 20, 2025 | 10.35 | 10.90 | 10.03 | 10.90 | 10.90 | 9.33% | 524,440 |
| Oct 17, 2025 | 9.37 | 10.10 | 9.33 | 9.97 | 9.97 | 5.84% | 209,585 |
| Oct 16, 2025 | 9.73 | 9.87 | 9.25 | 9.42 | 9.42 | -4.56% | 144,713 |
| Oct 15, 2025 | 10.49 | 10.53 | 9.69 | 9.87 | 9.87 | -5.10% | 143,924 |
| Oct 14, 2025 | 10.07 | 10.49 | 9.60 | 10.40 | 10.40 | 2.36% | 181,929 |
| Oct 13, 2025 | 9.72 | 10.26 | 9.56 | 10.16 | 10.16 | 5.61% | 198,880 |
| Oct 10, 2025 | 10.22 | 10.34 | 9.55 | 9.62 | 9.62 | -4.66% | 216,339 |
| Oct 9, 2025 | 10.12 | 10.20 | 9.59 | 10.09 | 10.09 | - | 238,530 |
| Oct 8, 2025 | 9.78 | 10.15 | 9.50 | 10.09 | 10.09 | 8.26% | 438,644 |
| Oct 7, 2025 | 8.88 | 9.37 | 8.81 | 9.32 | 9.32 | 7.87% | 270,669 |
| Oct 6, 2025 | 8.54 | 8.82 | 8.39 | 8.64 | 8.64 | 2.01% | 130,384 |
| Oct 3, 2025 | 8.19 | 8.54 | 8.15 | 8.47 | 8.47 | 3.67% | 153,102 |
| Oct 2, 2025 | 8.45 | 8.50 | 8.14 | 8.17 | 8.17 | -1.92% | 156,809 |
| Oct 1, 2025 | 8.10 | 8.44 | 7.97 | 8.33 | 8.33 | 2.97% | 146,511 |
| Sep 30, 2025 | 8.06 | 8.13 | 7.91 | 8.09 | 8.09 | 0.25% | 113,688 |
| Sep 29, 2025 | 8.36 | 8.53 | 7.95 | 8.07 | 8.07 | -3.58% | 195,468 |
| Sep 26, 2025 | 8.52 | 8.58 | 8.20 | 8.37 | 8.37 | -1.18% | 105,869 |