MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
8.17
+0.41 (5.28%)
At close: Feb 6, 2026, 4:00 PM EST
8.16
-0.01 (-0.17%)
After-hours: Feb 6, 2026, 7:09 PM EST
MIND Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 8.31 | 8.34 | 7.90 | 8.05 | 8.05 | -3.59% | 153,247 |
| Jan 6, 2026 | 8.89 | 9.02 | 8.18 | 8.35 | 8.35 | -8.64% | 319,111 |
| Jan 5, 2026 | 9.27 | 9.38 | 8.88 | 9.14 | 9.14 | 1.56% | 179,969 |
| Jan 2, 2026 | 8.81 | 9.39 | 8.73 | 9.00 | 9.00 | 2.39% | 259,983 |
| Dec 31, 2025 | 8.71 | 8.97 | 8.70 | 8.79 | 8.79 | 0.80% | 139,756 |
| Dec 30, 2025 | 8.97 | 9.25 | 8.65 | 8.72 | 8.72 | -3.86% | 175,584 |
| Dec 29, 2025 | 9.10 | 9.25 | 8.87 | 9.07 | 9.07 | -1.73% | 197,843 |
| Dec 26, 2025 | 9.01 | 9.30 | 8.73 | 9.23 | 9.23 | 2.44% | 117,960 |
| Dec 24, 2025 | 9.07 | 9.45 | 8.72 | 9.01 | 9.01 | -1.42% | 121,854 |
| Dec 23, 2025 | 8.69 | 9.18 | 8.50 | 9.14 | 9.14 | 5.66% | 217,136 |
| Dec 22, 2025 | 8.24 | 8.84 | 7.97 | 8.65 | 8.65 | 9.63% | 246,771 |
| Dec 19, 2025 | 7.76 | 8.04 | 7.72 | 7.89 | 7.89 | 2.20% | 113,550 |
| Dec 18, 2025 | 7.47 | 8.06 | 7.47 | 7.72 | 7.72 | 3.35% | 186,214 |
| Dec 17, 2025 | 8.00 | 8.19 | 7.40 | 7.47 | 7.47 | -5.92% | 279,254 |
| Dec 16, 2025 | 8.03 | 8.20 | 7.88 | 7.94 | 7.94 | -1.85% | 156,501 |
| Dec 15, 2025 | 8.61 | 8.74 | 8.08 | 8.09 | 8.09 | -4.60% | 263,690 |
| Dec 12, 2025 | 8.72 | 9.00 | 8.45 | 8.48 | 8.48 | -2.75% | 254,123 |
| Dec 11, 2025 | 8.09 | 9.35 | 8.06 | 8.72 | 8.72 | 7.92% | 349,377 |
| Dec 10, 2025 | 8.47 | 8.63 | 7.47 | 8.08 | 8.08 | -24.06% | 1,253,838 |
| Dec 9, 2025 | 10.51 | 10.91 | 10.25 | 10.64 | 10.64 | 0.66% | 420,046 |
| Dec 8, 2025 | 10.43 | 10.74 | 10.24 | 10.57 | 10.57 | 3.22% | 273,418 |
| Dec 5, 2025 | 10.20 | 10.60 | 10.18 | 10.24 | 10.24 | 0.49% | 150,872 |
| Dec 4, 2025 | 9.83 | 10.36 | 9.70 | 10.19 | 10.19 | 3.66% | 121,832 |
| Dec 3, 2025 | 9.53 | 9.93 | 9.36 | 9.83 | 9.83 | 3.26% | 162,488 |
| 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 |