MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
6.88
+1.44 (26.47%)
At close: Apr 23, 2025, 4:00 PM
6.55
-0.33 (-4.80%)
Pre-market: Apr 24, 2025, 5:56 AM EDT
MIND Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.60 | 7.45 | 6.50 | 6.88 | 6.88 | 26.47% | 1,449,386 |
| Apr 22, 2025 | 5.35 | 5.59 | 5.11 | 5.44 | 5.44 | 3.42% | 357,157 |
| Apr 21, 2025 | 5.02 | 5.33 | 4.90 | 5.26 | 5.26 | 4.78% | 136,395 |
| Apr 17, 2025 | 4.88 | 5.08 | 4.75 | 5.02 | 5.02 | 3.29% | 62,200 |
| Apr 16, 2025 | 4.88 | 4.99 | 4.75 | 4.86 | 4.86 | -0.41% | 132,663 |
| Apr 15, 2025 | 4.83 | 5.18 | 4.83 | 4.88 | 4.88 | 1.88% | 102,322 |
| Apr 14, 2025 | 5.13 | 5.23 | 4.76 | 4.79 | 4.79 | -6.08% | 106,617 |
| Apr 11, 2025 | 4.91 | 5.12 | 4.75 | 5.10 | 5.10 | 3.87% | 97,900 |
| Apr 10, 2025 | 5.09 | 5.32 | 4.80 | 4.91 | 4.91 | -3.54% | 162,598 |
| Apr 9, 2025 | 4.50 | 5.19 | 4.45 | 5.09 | 5.09 | 9.70% | 255,730 |
| Apr 8, 2025 | 5.11 | 5.12 | 4.50 | 4.64 | 4.64 | -3.93% | 163,794 |
| Apr 7, 2025 | 4.61 | 5.13 | 4.50 | 4.83 | 4.83 | -0.82% | 125,993 |
| Apr 4, 2025 | 4.94 | 5.10 | 4.70 | 4.87 | 4.87 | -6.53% | 195,115 |
| Apr 3, 2025 | 5.55 | 5.58 | 5.12 | 5.21 | 5.21 | -10.48% | 215,200 |
| Apr 2, 2025 | 5.90 | 6.10 | 5.81 | 5.82 | 5.82 | -2.51% | 124,568 |
| Apr 1, 2025 | 6.00 | 6.15 | 5.87 | 5.97 | 5.97 | -0.50% | 84,390 |
| Mar 31, 2025 | 5.80 | 6.17 | 5.59 | 6.00 | 6.00 | 1.87% | 161,835 |
| Mar 28, 2025 | 6.11 | 6.28 | 5.74 | 5.89 | 5.89 | -4.07% | 127,821 |
| Mar 27, 2025 | 6.25 | 6.35 | 5.97 | 6.14 | 6.14 | -1.44% | 164,755 |
| Mar 26, 2025 | 6.30 | 6.43 | 6.15 | 6.23 | 6.23 | -2.81% | 221,811 |
| Mar 25, 2025 | 6.59 | 6.83 | 6.21 | 6.41 | 6.41 | -3.90% | 214,284 |
| Mar 24, 2025 | 7.07 | 7.23 | 6.59 | 6.67 | 6.67 | -5.39% | 295,189 |
| Mar 21, 2025 | 7.01 | 7.13 | 6.72 | 7.05 | 7.05 | -1.12% | 70,077 |
| Mar 20, 2025 | 7.73 | 7.80 | 7.12 | 7.13 | 7.13 | -7.64% | 144,789 |
| Mar 19, 2025 | 7.38 | 7.80 | 7.25 | 7.72 | 7.72 | 5.90% | 82,175 |
| Mar 18, 2025 | 7.15 | 7.46 | 6.88 | 7.29 | 7.29 | 1.39% | 130,829 |
| Mar 17, 2025 | 7.15 | 7.19 | 6.61 | 7.19 | 7.19 | -0.55% | 183,549 |
| Mar 14, 2025 | 7.06 | 7.49 | 7.04 | 7.23 | 7.23 | 3.73% | 170,145 |
| Mar 13, 2025 | 7.24 | 7.46 | 6.80 | 6.97 | 6.97 | -2.92% | 128,710 |
| Mar 12, 2025 | 6.92 | 7.42 | 6.81 | 7.18 | 7.18 | 5.74% | 144,891 |
| Mar 11, 2025 | 6.57 | 6.99 | 6.40 | 6.79 | 6.79 | 2.11% | 270,922 |
| Mar 10, 2025 | 6.63 | 6.85 | 6.38 | 6.65 | 6.65 | 0.30% | 296,261 |
| Mar 7, 2025 | 6.85 | 7.07 | 6.38 | 6.63 | 6.63 | -3.63% | 312,935 |
| Mar 6, 2025 | 7.22 | 7.26 | 6.73 | 6.88 | 6.88 | -5.49% | 153,463 |
| Mar 5, 2025 | 7.30 | 7.89 | 6.91 | 7.28 | 7.28 | 1.11% | 172,997 |
| Mar 4, 2025 | 6.95 | 7.45 | 6.70 | 7.20 | 7.20 | -0.14% | 329,556 |
| Mar 3, 2025 | 8.21 | 8.35 | 7.08 | 7.21 | 7.21 | -10.55% | 356,830 |
| Feb 28, 2025 | 8.17 | 8.25 | 7.66 | 8.06 | 8.06 | -3.36% | 389,767 |
| Feb 27, 2025 | 8.65 | 8.73 | 8.16 | 8.34 | 8.34 | -3.02% | 225,560 |
| Feb 26, 2025 | 8.76 | 9.20 | 8.47 | 8.60 | 8.60 | -2.05% | 247,125 |
| Feb 25, 2025 | 10.21 | 10.35 | 8.56 | 8.78 | 8.78 | -13.67% | 626,896 |
| Feb 24, 2025 | 10.00 | 10.74 | 9.47 | 10.17 | 10.17 | 1.60% | 601,131 |
| Feb 21, 2025 | 10.73 | 11.10 | 9.92 | 10.01 | 10.01 | -6.27% | 614,467 |
| Feb 20, 2025 | 10.97 | 10.97 | 9.40 | 10.68 | 10.68 | 1.71% | 728,168 |
| Feb 19, 2025 | 10.00 | 10.82 | 10.00 | 10.50 | 10.50 | 7.03% | 676,086 |
| Feb 18, 2025 | 9.71 | 10.34 | 9.55 | 9.81 | 9.81 | 4.36% | 648,192 |
| Feb 14, 2025 | 9.28 | 9.67 | 9.03 | 9.40 | 9.40 | 2.40% | 203,907 |
| Feb 13, 2025 | 9.01 | 9.23 | 8.91 | 9.18 | 9.18 | 1.89% | 151,646 |
| Feb 12, 2025 | 9.00 | 9.08 | 8.72 | 9.01 | 9.01 | -1.42% | 136,502 |
| Feb 11, 2025 | 9.51 | 9.61 | 9.03 | 9.14 | 9.14 | -3.18% | 169,820 |