MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
10.09
+0.77 (8.26%)
At close: Oct 8, 2025, 4:00 PM EDT
10.05
-0.04 (-0.40%)
After-hours: Oct 8, 2025, 5:34 PM EDT
MIND Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.78 | 10.15 | 9.50 | 10.09 | - | 8.26% | 436,797 |
| Oct 7, 2025 | 8.88 | 9.37 | 8.81 | 9.32 | 9.32 | 7.87% | 270,669 |
| Oct 6, 2025 | 8.54 | 8.82 | 8.39 | 8.64 | 8.64 | 2.01% | 130,384 |
| Oct 3, 2025 | 8.19 | 8.54 | 8.15 | 8.47 | 8.47 | 3.67% | 153,102 |
| Oct 2, 2025 | 8.45 | 8.50 | 8.14 | 8.17 | 8.17 | -1.92% | 156,809 |
| Oct 1, 2025 | 8.10 | 8.44 | 7.97 | 8.33 | 8.33 | 2.97% | 146,511 |
| Sep 30, 2025 | 8.06 | 8.13 | 7.91 | 8.09 | 8.09 | 0.25% | 113,688 |
| Sep 29, 2025 | 8.36 | 8.53 | 7.95 | 8.07 | 8.07 | -3.58% | 195,468 |
| Sep 26, 2025 | 8.52 | 8.58 | 8.20 | 8.37 | 8.37 | -1.18% | 105,869 |
| Sep 25, 2025 | 8.52 | 8.72 | 8.25 | 8.47 | 8.47 | -1.17% | 98,791 |
| Sep 24, 2025 | 8.79 | 9.01 | 8.55 | 8.57 | 8.57 | -1.83% | 190,593 |
| Sep 23, 2025 | 9.01 | 9.15 | 8.53 | 8.73 | 8.73 | -1.58% | 260,733 |
| Sep 22, 2025 | 8.37 | 9.38 | 8.35 | 8.87 | 8.87 | 8.57% | 467,248 |
| Sep 19, 2025 | 8.28 | 8.34 | 7.90 | 8.17 | 8.17 | -1.21% | 202,694 |
| Sep 18, 2025 | 8.14 | 8.45 | 8.14 | 8.27 | 8.27 | 2.61% | 172,868 |
| Sep 17, 2025 | 8.40 | 8.63 | 8.03 | 8.06 | 8.06 | -4.39% | 215,924 |
| Sep 16, 2025 | 8.66 | 8.69 | 8.31 | 8.43 | 8.43 | -2.66% | 119,038 |
| Sep 15, 2025 | 8.26 | 8.73 | 8.26 | 8.66 | 8.66 | 5.74% | 192,469 |
| Sep 12, 2025 | 8.46 | 8.54 | 8.01 | 8.19 | 8.19 | -3.42% | 170,142 |
| Sep 11, 2025 | 8.31 | 8.62 | 8.13 | 8.48 | 8.48 | 3.79% | 179,493 |
| Sep 10, 2025 | 9.35 | 9.35 | 8.00 | 8.17 | 8.17 | -14.54% | 705,677 |
| Sep 9, 2025 | 9.50 | 9.87 | 9.33 | 9.56 | 9.56 | 0.84% | 205,329 |
| Sep 8, 2025 | 9.52 | 9.60 | 9.19 | 9.48 | 9.48 | 0.42% | 153,197 |
| Sep 5, 2025 | 8.93 | 9.49 | 8.92 | 9.44 | 9.44 | 4.08% | 190,364 |
| Sep 4, 2025 | 9.51 | 9.51 | 8.84 | 9.07 | 9.07 | -2.26% | 216,059 |
| Sep 3, 2025 | 10.21 | 10.21 | 9.20 | 9.28 | 9.28 | -9.60% | 337,245 |
| Sep 2, 2025 | 10.15 | 10.62 | 10.07 | 10.27 | 10.27 | 1.43% | 199,313 |
| Aug 29, 2025 | 10.00 | 10.31 | 9.94 | 10.12 | 10.12 | 2.64% | 104,580 |
| Aug 28, 2025 | 10.20 | 10.39 | 9.81 | 9.86 | 9.86 | -2.28% | 153,492 |
| Aug 27, 2025 | 10.74 | 10.78 | 10.02 | 10.09 | 10.09 | -5.96% | 151,202 |
| Aug 26, 2025 | 10.56 | 10.75 | 10.25 | 10.73 | 10.73 | 1.61% | 137,555 |
| Aug 25, 2025 | 11.20 | 11.20 | 10.53 | 10.56 | 10.56 | -5.46% | 175,117 |
| Aug 22, 2025 | 10.95 | 11.50 | 10.81 | 11.17 | 11.17 | 2.57% | 324,243 |
| Aug 21, 2025 | 10.48 | 11.08 | 10.18 | 10.89 | 10.89 | 4.06% | 189,274 |
| Aug 20, 2025 | 10.31 | 10.53 | 10.06 | 10.47 | 10.47 | 1.31% | 200,737 |
| Aug 19, 2025 | 10.78 | 10.87 | 10.01 | 10.33 | 10.33 | -1.62% | 207,263 |
| Aug 18, 2025 | 9.64 | 10.80 | 9.64 | 10.50 | 10.50 | 11.58% | 378,492 |
| Aug 15, 2025 | 9.62 | 9.68 | 9.27 | 9.41 | 9.41 | -2.89% | 117,343 |
| Aug 14, 2025 | 10.11 | 10.18 | 9.61 | 9.69 | 9.69 | -3.77% | 73,319 |
| Aug 13, 2025 | 10.22 | 10.25 | 9.89 | 10.07 | 10.07 | -1.47% | 108,051 |
| Aug 12, 2025 | 9.57 | 10.25 | 9.57 | 10.22 | 10.22 | 6.90% | 166,079 |
| Aug 11, 2025 | 10.25 | 10.28 | 9.47 | 9.56 | 9.56 | -6.09% | 164,693 |
| Aug 8, 2025 | 9.88 | 10.32 | 9.71 | 10.18 | 10.18 | 4.09% | 187,396 |
| Aug 7, 2025 | 10.35 | 10.40 | 9.56 | 9.78 | 9.78 | -4.40% | 156,943 |
| Aug 6, 2025 | 10.06 | 10.32 | 9.93 | 10.23 | 10.23 | 1.99% | 191,816 |
| Aug 5, 2025 | 9.75 | 10.05 | 9.40 | 10.03 | 10.03 | 2.87% | 190,404 |
| Aug 4, 2025 | 9.05 | 9.80 | 9.00 | 9.75 | 9.75 | 9.06% | 208,870 |
| Aug 1, 2025 | 9.29 | 9.37 | 8.83 | 8.94 | 8.94 | -5.40% | 228,138 |
| Jul 31, 2025 | 9.63 | 9.80 | 9.27 | 9.45 | 9.45 | -1.87% | 216,260 |
| Jul 30, 2025 | 9.85 | 10.10 | 9.50 | 9.63 | 9.63 | -1.43% | 244,243 |