MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
8.61
-0.29 (-3.26%)
At close: Jun 27, 2025, 4:00 PM
8.39
-0.22 (-2.56%)
After-hours: Jun 27, 2025, 5:46 PM EDT
MIND Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.96 | 9.32 | 8.34 | 8.61 | 8.61 | -3.26% | 387,091 |
| Jun 26, 2025 | 8.93 | 8.99 | 8.64 | 8.90 | 8.90 | 0.45% | 211,449 |
| Jun 25, 2025 | 8.69 | 9.18 | 8.66 | 8.86 | 8.86 | 3.63% | 544,963 |
| Jun 24, 2025 | 8.94 | 9.22 | 8.15 | 8.55 | 8.55 | -1.04% | 1,572,050 |
| Jun 23, 2025 | 7.08 | 9.15 | 7.05 | 8.64 | 8.64 | 31.11% | 3,217,378 |
| Jun 20, 2025 | 6.10 | 6.72 | 6.05 | 6.59 | 6.59 | 10.20% | 685,978 |
| Jun 18, 2025 | 5.90 | 6.19 | 5.90 | 5.98 | 5.98 | 1.70% | 225,000 |
| Jun 17, 2025 | 6.20 | 6.29 | 5.88 | 5.88 | 5.88 | -5.47% | 107,071 |
| Jun 16, 2025 | 6.16 | 6.34 | 5.99 | 6.22 | 6.22 | 0.65% | 154,164 |
| Jun 13, 2025 | 6.19 | 6.19 | 5.97 | 6.18 | 6.18 | 2.32% | 210,558 |
| Jun 12, 2025 | 6.04 | 6.17 | 5.90 | 6.04 | 6.04 | 0.33% | 262,921 |
| Jun 11, 2025 | 6.35 | 6.50 | 5.51 | 6.02 | 6.02 | -10.81% | 1,027,558 |
| Jun 10, 2025 | 7.20 | 7.20 | 6.61 | 6.75 | 6.75 | -2.32% | 498,313 |
| Jun 9, 2025 | 7.00 | 7.19 | 6.80 | 6.91 | 6.91 | -0.72% | 252,577 |
| Jun 6, 2025 | 6.58 | 7.00 | 6.42 | 6.96 | 6.96 | 7.82% | 200,861 |
| Jun 5, 2025 | 6.37 | 6.70 | 6.30 | 6.46 | 6.46 | 1.49% | 160,920 |
| Jun 4, 2025 | 6.12 | 6.50 | 6.12 | 6.36 | 6.36 | 4.26% | 69,951 |
| Jun 3, 2025 | 5.98 | 6.13 | 5.88 | 6.10 | 6.10 | 1.84% | 74,357 |
| Jun 2, 2025 | 6.08 | 6.11 | 5.88 | 5.99 | 5.99 | -1.32% | 139,425 |
| May 30, 2025 | 6.25 | 6.25 | 6.00 | 6.07 | 6.07 | -2.88% | 71,050 |
| May 29, 2025 | 6.43 | 6.46 | 6.17 | 6.25 | 6.25 | -1.73% | 46,044 |
| May 28, 2025 | 6.56 | 6.62 | 6.36 | 6.36 | 6.36 | -2.60% | 81,662 |
| May 27, 2025 | 6.55 | 6.61 | 6.33 | 6.53 | 6.53 | 0.62% | 155,048 |
| May 23, 2025 | 6.30 | 6.61 | 6.21 | 6.49 | 6.49 | 2.69% | 128,117 |
| May 22, 2025 | 6.35 | 6.49 | 6.30 | 6.32 | 6.32 | -1.71% | 49,018 |
| May 21, 2025 | 6.53 | 6.61 | 6.35 | 6.43 | 6.43 | -1.83% | 90,700 |
| May 20, 2025 | 6.48 | 6.73 | 6.48 | 6.55 | 6.55 | 0.77% | 70,847 |
| May 19, 2025 | 6.67 | 6.75 | 6.42 | 6.50 | 6.50 | -3.99% | 175,313 |
| May 16, 2025 | 6.65 | 6.88 | 6.65 | 6.77 | 6.77 | 0.74% | 70,531 |
| May 15, 2025 | 6.92 | 7.05 | 6.61 | 6.72 | 6.72 | -2.89% | 77,231 |
| May 14, 2025 | 7.15 | 7.17 | 6.84 | 6.92 | 6.92 | -2.81% | 120,524 |
| May 13, 2025 | 7.07 | 7.25 | 7.00 | 7.12 | 7.12 | 2.01% | 130,304 |
| May 12, 2025 | 6.94 | 7.07 | 6.70 | 6.98 | 6.98 | 5.60% | 143,954 |
| May 9, 2025 | 6.66 | 6.81 | 6.60 | 6.61 | 6.61 | -0.60% | 46,554 |
| May 8, 2025 | 6.80 | 6.98 | 6.65 | 6.65 | 6.65 | -1.04% | 115,927 |
| May 7, 2025 | 6.65 | 6.93 | 6.65 | 6.72 | 6.72 | 1.82% | 99,864 |
| May 6, 2025 | 6.55 | 6.80 | 6.50 | 6.60 | 6.60 | - | 70,240 |
| May 5, 2025 | 6.80 | 6.90 | 6.59 | 6.60 | 6.60 | -3.65% | 82,634 |
| May 2, 2025 | 6.66 | 6.88 | 6.50 | 6.85 | 6.85 | 3.95% | 126,368 |
| May 1, 2025 | 6.71 | 6.79 | 6.47 | 6.59 | 6.59 | -1.79% | 102,305 |
| Apr 30, 2025 | 6.28 | 6.79 | 6.22 | 6.71 | 6.71 | 5.01% | 198,146 |
| Apr 29, 2025 | 6.54 | 6.54 | 6.28 | 6.39 | 6.39 | -3.03% | 105,981 |
| Apr 28, 2025 | 6.54 | 6.79 | 6.41 | 6.59 | 6.59 | 0.92% | 172,815 |
| Apr 25, 2025 | 6.48 | 6.68 | 6.41 | 6.53 | 6.53 | -0.31% | 137,468 |
| Apr 24, 2025 | 6.70 | 6.94 | 6.15 | 6.55 | 6.55 | -4.80% | 363,022 |
| 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 |