MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
4.290
-0.050 (-1.15%)
Aug 31, 2026, 12:05 PM EDT - Market open
MIND Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.40 | 4.49 | 4.27 | 4.34 | 4.34 | -2.47% | 58,099 |
| Aug 27, 2026 | 4.35 | 4.46 | 4.35 | 4.45 | 4.45 | 2.06% | 61,290 |
| Aug 26, 2026 | 4.34 | 4.60 | 4.29 | 4.36 | 4.36 | 0.46% | 150,084 |
| Aug 25, 2026 | 4.29 | 4.46 | 4.26 | 4.34 | 4.34 | 1.17% | 128,336 |
| Aug 24, 2026 | 4.45 | 4.50 | 4.26 | 4.29 | 4.29 | -5.30% | 75,372 |
| Aug 21, 2026 | 4.64 | 4.69 | 4.47 | 4.53 | 4.53 | -2.58% | 76,232 |
| Aug 20, 2026 | 4.64 | 4.69 | 4.55 | 4.65 | 4.65 | -0.64% | 96,526 |
| Aug 19, 2026 | 4.76 | 4.82 | 4.64 | 4.68 | 4.68 | -0.43% | 116,461 |
| Aug 18, 2026 | 4.86 | 4.94 | 4.69 | 4.70 | 4.70 | -4.47% | 106,287 |
| Aug 17, 2026 | 4.79 | 5.47 | 4.67 | 4.92 | 4.92 | 4.02% | 218,888 |
| Aug 14, 2026 | 4.63 | 4.85 | 4.63 | 4.73 | 4.73 | 0.85% | 127,027 |
| Aug 13, 2026 | 4.63 | 4.75 | 4.57 | 4.69 | 4.69 | 0.43% | 65,886 |
| Aug 12, 2026 | 4.94 | 4.98 | 4.67 | 4.67 | 4.67 | -3.41% | 101,764 |
| Aug 11, 2026 | 4.99 | 5.07 | 4.80 | 4.84 | 4.84 | -3.69% | 80,845 |
| Aug 10, 2026 | 5.00 | 5.20 | 4.97 | 5.02 | 5.02 | -1.18% | 108,314 |
| Aug 7, 2026 | 5.17 | 5.25 | 5.03 | 5.08 | 5.08 | -1.17% | 56,167 |
| Aug 6, 2026 | 5.27 | 5.29 | 5.11 | 5.14 | 5.14 | -2.65% | 33,324 |
| Aug 5, 2026 | 5.45 | 5.46 | 5.13 | 5.28 | 5.28 | 0.19% | 86,963 |
| Aug 4, 2026 | 5.07 | 5.38 | 5.00 | 5.27 | 5.27 | 4.77% | 91,593 |
| Aug 3, 2026 | 5.00 | 5.18 | 4.89 | 5.03 | 5.03 | 1.00% | 60,406 |
| Jul 31, 2026 | 4.98 | 5.05 | 4.80 | 4.98 | 4.98 | 0.61% | 60,122 |
| Jul 30, 2026 | 4.82 | 4.99 | 4.71 | 4.95 | 4.95 | 3.77% | 69,918 |
| Jul 29, 2026 | 5.01 | 5.14 | 4.76 | 4.77 | 4.77 | -5.36% | 79,668 |
| Jul 28, 2026 | 5.34 | 5.37 | 4.85 | 5.04 | 5.04 | -4.55% | 153,772 |
| Jul 27, 2026 | 5.55 | 5.76 | 5.23 | 5.28 | 5.28 | -4.86% | 67,101 |
| Jul 24, 2026 | 5.47 | 5.67 | 5.40 | 5.55 | 5.55 | 0.91% | 80,789 |
| Jul 23, 2026 | 5.73 | 5.80 | 5.43 | 5.50 | 5.50 | -4.35% | 42,791 |
| Jul 22, 2026 | 5.64 | 6.00 | 5.62 | 5.75 | 5.75 | 2.86% | 101,413 |
| Jul 21, 2026 | 5.53 | 5.65 | 5.40 | 5.59 | 5.59 | 2.01% | 78,473 |
| Jul 20, 2026 | 5.25 | 5.60 | 5.20 | 5.48 | 5.48 | 6.00% | 72,897 |
| Jul 17, 2026 | 5.25 | 5.33 | 5.00 | 5.17 | 5.17 | -2.45% | 87,891 |
| Jul 16, 2026 | 5.49 | 5.49 | 5.26 | 5.30 | 5.30 | -3.11% | 63,230 |
| Jul 15, 2026 | 5.47 | 5.77 | 5.41 | 5.47 | 5.47 | -1.08% | 77,026 |
| Jul 14, 2026 | 5.36 | 5.71 | 5.35 | 5.53 | 5.53 | 3.17% | 102,075 |
| Jul 13, 2026 | 5.45 | 5.68 | 5.36 | 5.36 | 5.36 | -1.65% | 66,589 |
| Jul 10, 2026 | 5.19 | 5.52 | 5.15 | 5.45 | 5.45 | 5.42% | 95,460 |
| Jul 9, 2026 | 4.90 | 5.30 | 4.90 | 5.17 | 5.17 | 6.82% | 109,633 |
| Jul 8, 2026 | 4.80 | 4.96 | 4.75 | 4.84 | 4.84 | 2.76% | 77,954 |
| Jul 7, 2026 | 5.00 | 5.11 | 4.67 | 4.71 | 4.71 | -4.07% | 92,447 |
| Jul 6, 2026 | 4.75 | 5.11 | 4.75 | 4.91 | 4.91 | 3.15% | 98,128 |
| Jul 2, 2026 | 4.73 | 4.90 | 4.72 | 4.76 | 4.76 | 0.85% | 67,644 |
| Jul 1, 2026 | 4.72 | 4.86 | 4.70 | 4.72 | 4.72 | - | 60,601 |
| Jun 30, 2026 | 4.84 | 4.93 | 4.66 | 4.72 | 4.72 | -3.48% | 111,605 |
| Jun 29, 2026 | 4.80 | 4.99 | 4.79 | 4.89 | 4.89 | -2.00% | 117,529 |
| Jun 26, 2026 | 4.80 | 5.04 | 4.79 | 4.99 | 4.99 | 3.53% | 71,388 |
| Jun 25, 2026 | 4.91 | 5.02 | 4.79 | 4.82 | 4.82 | -1.63% | 84,373 |
| Jun 24, 2026 | 4.98 | 5.25 | 4.82 | 4.90 | 4.90 | -1.61% | 85,090 |
| Jun 23, 2026 | 4.98 | 5.12 | 4.93 | 4.98 | 4.98 | -1.97% | 92,728 |
| Jun 22, 2026 | 5.25 | 5.31 | 5.03 | 5.08 | 5.08 | -3.61% | 85,024 |
| Jun 18, 2026 | 5.06 | 5.28 | 5.04 | 5.27 | 5.27 | 4.98% | 93,851 |