MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
5.97
-0.03 (-0.50%)
At close: Apr 1, 2025, 4:00 PM
6.16
+0.19 (3.14%)
After-hours: Apr 1, 2025, 4:29 PM EDT
MIND Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 9.32 | 9.66 | 8.92 | 9.44 | 9.44 | 1.18% | 312,380 |
| Feb 7, 2025 | 8.75 | 9.75 | 8.64 | 9.33 | 9.33 | 7.80% | 410,423 |
| Feb 6, 2025 | 8.64 | 9.00 | 8.43 | 8.66 | 8.66 | 0.87% | 269,077 |
| Feb 5, 2025 | 9.51 | 9.61 | 8.00 | 8.58 | 8.58 | -9.06% | 741,889 |
| Feb 4, 2025 | 9.51 | 10.13 | 9.20 | 9.44 | 9.44 | 0.16% | 358,853 |
| Feb 3, 2025 | 9.18 | 9.47 | 8.23 | 9.42 | 9.42 | 1.62% | 443,876 |
| Jan 31, 2025 | 9.35 | 9.53 | 9.01 | 9.27 | 9.27 | -0.22% | 263,044 |
| Jan 30, 2025 | 8.66 | 9.45 | 8.65 | 9.29 | 9.29 | 8.15% | 349,895 |
| Jan 29, 2025 | 8.70 | 8.82 | 8.39 | 8.59 | 8.59 | -1.26% | 140,553 |
| Jan 28, 2025 | 8.81 | 9.35 | 8.30 | 8.70 | 8.70 | -0.91% | 345,501 |
| Jan 27, 2025 | 8.97 | 9.12 | 8.51 | 8.78 | 8.78 | -3.30% | 360,237 |
| Jan 24, 2025 | 8.69 | 9.15 | 8.00 | 9.08 | 9.08 | 5.70% | 548,679 |
| Jan 23, 2025 | 8.01 | 8.63 | 7.93 | 8.59 | 8.59 | 7.64% | 530,218 |
| Jan 22, 2025 | 8.00 | 8.24 | 7.70 | 7.98 | 7.98 | 1.01% | 227,930 |
| Jan 21, 2025 | 7.50 | 8.25 | 7.49 | 7.90 | 7.90 | 5.76% | 472,734 |