MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
5.65
+0.17 (3.10%)
Jul 21, 2026, 11:31 AM EDT - Market open
MIND Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.46 | 5.54 | 5.46 | 5.48 | - | - | 10 |
| Jul 20, 2026 | 5.25 | 5.60 | 5.20 | 5.48 | 5.48 | 6.00% | 72,885 |
| 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% | 63,210 |
| Jul 15, 2026 | 5.47 | 5.77 | 5.41 | 5.47 | 5.47 | -1.08% | 77,007 |
| Jul 14, 2026 | 5.36 | 5.71 | 5.35 | 5.53 | 5.53 | 3.17% | 102,073 |
| Jul 13, 2026 | 5.45 | 5.68 | 5.36 | 5.36 | 5.36 | -1.65% | 66,303 |
| Jul 10, 2026 | 5.19 | 5.52 | 5.15 | 5.45 | 5.45 | 5.42% | 94,830 |
| Jul 9, 2026 | 4.90 | 5.30 | 4.90 | 5.17 | 5.17 | 6.82% | 108,984 |
| Jul 8, 2026 | 4.80 | 4.96 | 4.75 | 4.84 | 4.84 | 2.76% | 77,926 |
| Jul 7, 2026 | 5.00 | 5.11 | 4.67 | 4.71 | 4.71 | -4.07% | 89,886 |
| Jul 6, 2026 | 4.75 | 5.11 | 4.75 | 4.91 | 4.91 | 3.15% | 96,545 |
| Jul 2, 2026 | 4.73 | 4.90 | 4.72 | 4.76 | 4.76 | 0.85% | 67,640 |
| 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 |
| Jun 17, 2026 | 5.16 | 5.32 | 5.01 | 5.02 | 5.02 | -2.90% | 103,596 |
| Jun 16, 2026 | 5.39 | 5.42 | 5.16 | 5.17 | 5.17 | -4.26% | 113,896 |
| Jun 15, 2026 | 5.35 | 5.74 | 5.30 | 5.40 | 5.40 | 1.69% | 227,074 |
| Jun 12, 2026 | 5.21 | 5.56 | 5.16 | 5.31 | 5.31 | 0.95% | 154,462 |
| Jun 11, 2026 | 5.09 | 5.49 | 4.84 | 5.26 | 5.26 | -5.40% | 292,764 |
| Jun 10, 2026 | 5.72 | 5.95 | 5.51 | 5.56 | 5.56 | -5.76% | 252,295 |
| Jun 9, 2026 | 6.04 | 6.22 | 5.69 | 5.90 | 5.90 | -4.07% | 138,922 |
| Jun 8, 2026 | 6.31 | 6.38 | 6.10 | 6.15 | 6.15 | -0.81% | 61,411 |
| Jun 5, 2026 | 6.83 | 7.03 | 6.17 | 6.20 | 6.20 | -9.49% | 149,979 |
| Jun 4, 2026 | 6.69 | 7.00 | 6.69 | 6.85 | 6.85 | 1.33% | 62,112 |
| Jun 3, 2026 | 6.70 | 6.88 | 6.63 | 6.76 | 6.76 | 1.96% | 97,868 |
| Jun 2, 2026 | 6.57 | 6.87 | 6.55 | 6.63 | 6.63 | 2.47% | 77,963 |
| Jun 1, 2026 | 6.63 | 6.64 | 6.40 | 6.47 | 6.47 | -4.15% | 127,414 |
| May 29, 2026 | 6.88 | 6.96 | 6.75 | 6.75 | 6.75 | -2.32% | 84,678 |
| May 28, 2026 | 6.94 | 7.10 | 6.86 | 6.91 | 6.91 | -1.85% | 94,843 |
| May 27, 2026 | 7.33 | 7.44 | 6.94 | 7.04 | 7.04 | -4.22% | 99,268 |
| May 26, 2026 | 7.01 | 7.48 | 7.01 | 7.35 | 7.35 | 4.85% | 109,105 |
| May 22, 2026 | 6.89 | 7.09 | 6.89 | 7.01 | 7.01 | 1.01% | 79,181 |
| May 21, 2026 | 7.00 | 7.20 | 6.89 | 6.94 | 6.94 | -0.57% | 86,429 |
| May 20, 2026 | 6.71 | 7.20 | 6.71 | 6.98 | 6.98 | 4.02% | 67,648 |
| May 19, 2026 | 6.80 | 6.89 | 6.61 | 6.71 | 6.71 | - | 69,845 |
| May 18, 2026 | 6.61 | 6.81 | 6.56 | 6.71 | 6.71 | 1.59% | 83,523 |
| May 15, 2026 | 6.69 | 6.88 | 6.50 | 6.61 | 6.61 | -4.00% | 92,141 |
| May 14, 2026 | 6.76 | 7.01 | 6.75 | 6.88 | 6.88 | 1.03% | 93,420 |
| May 13, 2026 | 6.98 | 7.01 | 6.76 | 6.81 | 6.81 | -2.99% | 98,943 |
| May 12, 2026 | 7.16 | 7.29 | 6.76 | 7.02 | 7.02 | -2.23% | 113,509 |
| May 11, 2026 | 6.90 | 7.40 | 6.88 | 7.18 | 7.18 | 4.66% | 200,800 |
| May 8, 2026 | 6.72 | 6.95 | 6.55 | 6.86 | 6.86 | 3.78% | 154,399 |