MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
7.60
+0.16 (2.15%)
At close: Dec 20, 2024, 4:00 PM
7.90
+0.30 (3.95%)
After-hours: Dec 20, 2024, 6:47 PM EST
MIND Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.60 | 8.18 | 7.47 | 7.60 | 7.60 | 2.15% | 1,103,052 |
| Dec 19, 2024 | 6.44 | 7.46 | 6.44 | 7.44 | 7.44 | 17.17% | 551,553 |
| Dec 18, 2024 | 7.27 | 7.39 | 6.32 | 6.35 | 6.35 | -11.56% | 522,242 |
| Dec 17, 2024 | 6.30 | 7.29 | 6.20 | 7.18 | 7.18 | 13.97% | 902,415 |
| Dec 16, 2024 | 6.14 | 6.80 | 6.13 | 6.30 | 6.30 | 2.77% | 656,869 |
| Dec 13, 2024 | 5.95 | 6.45 | 5.55 | 6.13 | 6.13 | 3.37% | 608,227 |
| Dec 12, 2024 | 6.18 | 6.47 | 5.86 | 5.93 | 5.93 | -1.50% | 940,302 |
| Dec 11, 2024 | 4.96 | 6.16 | 4.70 | 6.02 | 6.02 | 42.32% | 4,216,622 |
| Dec 10, 2024 | 4.15 | 4.28 | 4.06 | 4.23 | 4.23 | 0.95% | 618,278 |
| Dec 9, 2024 | 3.97 | 4.21 | 3.97 | 4.19 | 4.19 | 5.54% | 154,224 |
| Dec 6, 2024 | 3.90 | 3.97 | 3.80 | 3.97 | 3.97 | 2.06% | 53,301 |
| Dec 5, 2024 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | -1.02% | 29,628 |
| Dec 4, 2024 | 3.80 | 3.93 | 3.78 | 3.93 | 3.93 | 4.24% | 54,807 |
| Dec 3, 2024 | 3.89 | 3.89 | 3.75 | 3.77 | 3.77 | -2.58% | 38,268 |
| Dec 2, 2024 | 3.88 | 3.93 | 3.83 | 3.87 | 3.87 | -0.77% | 46,573 |
| Nov 29, 2024 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 1.30% | 22,727 |
| Nov 27, 2024 | 3.81 | 3.89 | 3.80 | 3.85 | 3.85 | - | 19,886 |
| Nov 26, 2024 | 3.82 | 3.95 | 3.82 | 3.85 | 3.85 | -1.28% | 32,540 |
| Nov 25, 2024 | 3.84 | 3.92 | 3.81 | 3.90 | 3.90 | 1.83% | 61,996 |
| Nov 22, 2024 | 3.87 | 3.89 | 3.82 | 3.83 | 3.83 | -1.29% | 43,402 |
| Nov 21, 2024 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | 2.11% | 56,153 |
| Nov 20, 2024 | 3.81 | 3.81 | 3.76 | 3.80 | 3.80 | - | 54,227 |
| Nov 19, 2024 | 3.87 | 3.87 | 3.76 | 3.80 | 3.80 | -2.31% | 35,199 |
| Nov 18, 2024 | 3.85 | 3.91 | 3.80 | 3.89 | 3.89 | 1.43% | 77,298 |
| Nov 15, 2024 | 3.70 | 3.87 | 3.67 | 3.84 | 3.84 | 3.37% | 53,582 |
| Nov 14, 2024 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -3.13% | 41,108 |
| Nov 13, 2024 | 3.77 | 3.85 | 3.77 | 3.83 | 3.83 | 1.06% | 43,566 |
| Nov 12, 2024 | 3.80 | 3.80 | 3.75 | 3.79 | 3.79 | -0.79% | 48,698 |
| Nov 11, 2024 | 3.66 | 3.85 | 3.65 | 3.82 | 3.82 | 4.37% | 78,567 |
| Nov 8, 2024 | 3.62 | 3.72 | 3.54 | 3.66 | 3.66 | 1.10% | 72,449 |
| Nov 7, 2024 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -2.00% | 20,232 |
| Nov 6, 2024 | 3.57 | 3.73 | 3.56 | 3.69 | 3.69 | 3.47% | 77,280 |
| Nov 5, 2024 | 3.56 | 3.60 | 3.53 | 3.57 | 3.57 | -1.11% | 74,259 |
| Nov 4, 2024 | 3.55 | 3.61 | 3.53 | 3.61 | 3.61 | 1.23% | 72,835 |
| Nov 1, 2024 | 3.56 | 3.62 | 3.54 | 3.57 | 3.57 | -0.39% | 47,278 |
| Oct 31, 2024 | 3.60 | 3.60 | 3.55 | 3.58 | 3.58 | - | 15,451 |
| Oct 30, 2024 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -1.38% | 21,612 |
| Oct 29, 2024 | 3.56 | 3.66 | 3.55 | 3.63 | 3.63 | -0.27% | 105,512 |
| Oct 28, 2024 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 2.54% | 40,943 |
| Oct 25, 2024 | 3.49 | 3.55 | 3.48 | 3.55 | 3.55 | - | 90,275 |
| Oct 24, 2024 | 3.57 | 3.57 | 3.48 | 3.55 | 3.55 | -0.50% | 59,412 |
| Oct 23, 2024 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | -0.50% | 32,933 |
| Oct 22, 2024 | 3.55 | 3.59 | 3.47 | 3.59 | 3.59 | 0.73% | 60,508 |
| Oct 21, 2024 | 3.57 | 3.57 | 3.53 | 3.56 | 3.56 | - | 17,950 |
| Oct 18, 2024 | 3.57 | 3.61 | 3.55 | 3.56 | 3.56 | -1.52% | 43,313 |
| Oct 17, 2024 | 3.62 | 3.62 | 3.53 | 3.62 | 3.62 | -0.14% | 42,617 |
| Oct 16, 2024 | 3.69 | 3.69 | 3.54 | 3.62 | 3.62 | -0.96% | 80,321 |
| Oct 15, 2024 | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -2.53% | 86,506 |
| Oct 14, 2024 | 3.75 | 3.76 | 3.70 | 3.75 | 3.75 | 0.13% | 31,775 |
| Oct 11, 2024 | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | -0.93% | 7,968 |
| Oct 10, 2024 | 3.81 | 3.81 | 3.71 | 3.78 | 3.78 | - | 46,021 |
| Oct 9, 2024 | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | -1.56% | 24,086 |
| Oct 8, 2024 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 18,606 |
| Oct 7, 2024 | 3.79 | 3.86 | 3.75 | 3.80 | 3.80 | -3.06% | 44,782 |
| Oct 4, 2024 | 3.82 | 3.96 | 3.75 | 3.92 | 3.92 | 3.43% | 43,214 |
| Oct 3, 2024 | 3.86 | 3.86 | 3.73 | 3.79 | 3.79 | -1.81% | 34,274 |
| Oct 2, 2024 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -0.64% | 24,846 |
| Oct 1, 2024 | 3.87 | 3.90 | 3.82 | 3.89 | 3.89 | 0.65% | 17,822 |
| Sep 30, 2024 | 4.00 | 4.00 | 3.80 | 3.86 | 3.86 | -4.27% | 187,994 |
| Sep 27, 2024 | 3.85 | 4.04 | 3.83 | 4.03 | 4.03 | 4.46% | 70,274 |
| Sep 26, 2024 | 3.88 | 3.88 | 3.78 | 3.86 | 3.86 | -1.03% | 84,566 |
| Sep 25, 2024 | 3.98 | 3.98 | 3.87 | 3.90 | 3.90 | -2.26% | 56,124 |
| Sep 24, 2024 | 4.00 | 4.04 | 3.88 | 3.99 | 3.99 | -1.48% | 42,907 |
| Sep 23, 2024 | 3.87 | 4.10 | 3.83 | 4.05 | 4.05 | 4.11% | 268,740 |
| Sep 20, 2024 | 3.87 | 3.89 | 3.78 | 3.89 | 3.89 | 0.52% | 83,739 |
| Sep 19, 2024 | 3.80 | 3.88 | 3.73 | 3.87 | 3.87 | 2.11% | 58,685 |
| Sep 18, 2024 | 3.79 | 3.87 | 3.79 | 3.79 | 3.79 | 0.53% | 79,207 |
| Sep 17, 2024 | 3.75 | 3.86 | 3.71 | 3.77 | 3.77 | 1.07% | 45,422 |
| Sep 16, 2024 | 3.93 | 3.97 | 3.73 | 3.73 | 3.73 | -4.85% | 48,126 |
| Sep 13, 2024 | 3.70 | 4.04 | 3.60 | 3.92 | 3.92 | 2.89% | 156,813 |
| Sep 12, 2024 | 3.70 | 4.07 | 3.70 | 3.81 | 3.81 | 5.25% | 299,951 |
| Sep 11, 2024 | 3.50 | 3.65 | 3.41 | 3.62 | 3.62 | 4.93% | 133,417 |
| Sep 10, 2024 | 3.20 | 3.46 | 3.16 | 3.45 | 3.45 | 8.83% | 113,231 |
| Sep 9, 2024 | 3.24 | 3.29 | 3.10 | 3.17 | 3.17 | -2.16% | 58,614 |
| Sep 6, 2024 | 3.25 | 3.29 | 3.05 | 3.24 | 3.24 | -0.31% | 254,116 |
| Sep 5, 2024 | 3.48 | 3.54 | 3.19 | 3.25 | 3.25 | -6.37% | 116,369 |
| Sep 4, 2024 | 3.55 | 3.59 | 3.41 | 3.47 | 3.47 | -1.67% | 16,323 |
| Sep 3, 2024 | 3.81 | 3.91 | 3.52 | 3.53 | 3.53 | -4.85% | 20,957 |
| Aug 30, 2024 | 3.97 | 4.14 | 3.66 | 3.71 | 3.71 | -2.37% | 15,836 |
| Aug 29, 2024 | 3.98 | 3.98 | 3.62 | 3.80 | 3.80 | -3.06% | 34,450 |
| Aug 28, 2024 | 3.92 | 4.04 | 3.92 | 3.92 | 3.92 | -1.75% | 1,955 |
| Aug 27, 2024 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -1.48% | 5,530 |
| Aug 26, 2024 | 4.15 | 4.18 | 4.01 | 4.05 | 4.05 | -0.74% | 4,569 |
| Aug 23, 2024 | 3.91 | 4.15 | 3.90 | 4.08 | 4.08 | 3.66% | 18,473 |
| Aug 22, 2024 | 4.11 | 4.15 | 3.90 | 3.94 | 3.94 | -4.00% | 60,790 |
| Aug 21, 2024 | 4.59 | 4.59 | 4.00 | 4.10 | 4.10 | -2.61% | 42,072 |
| Aug 20, 2024 | 4.25 | 4.35 | 4.15 | 4.21 | 4.21 | -0.82% | 43,380 |
| Aug 19, 2024 | 4.38 | 4.60 | 4.20 | 4.25 | 4.25 | -2.64% | 52,087 |
| Aug 16, 2024 | 4.55 | 4.70 | 4.30 | 4.36 | 4.36 | -4.60% | 50,046 |
| Aug 15, 2024 | 4.68 | 4.69 | 4.50 | 4.57 | 4.57 | -0.65% | 18,444 |
| Aug 14, 2024 | 4.69 | 4.69 | 4.48 | 4.60 | 4.60 | 0.22% | 29,187 |
| Aug 13, 2024 | 4.93 | 4.94 | 4.47 | 4.59 | 4.59 | -3.57% | 87,484 |
| Aug 12, 2024 | 4.79 | 4.95 | 4.72 | 4.76 | 4.76 | 0.42% | 123,641 |
| Aug 9, 2024 | 4.55 | 4.91 | 4.55 | 4.74 | 4.74 | 1.07% | 126,052 |
| Aug 8, 2024 | 4.81 | 5.06 | 4.58 | 4.69 | 4.69 | -1.05% | 20,965 |
| Aug 7, 2024 | 4.75 | 4.85 | 4.43 | 4.74 | 4.74 | 2.60% | 144,351 |
| Aug 6, 2024 | 4.58 | 4.74 | 4.58 | 4.62 | 4.62 | -1.70% | 90,338 |
| Aug 5, 2024 | 4.40 | 4.72 | 4.39 | 4.70 | 4.70 | 2.17% | 189,624 |
| Aug 2, 2024 | 4.44 | 4.75 | 4.30 | 4.60 | 4.60 | 3.84% | 230,924 |
| Aug 1, 2024 | 4.58 | 4.58 | 4.36 | 4.43 | 4.43 | -1.56% | 12,531 |