MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
6.31
+0.06 (0.96%)
Apr 30, 2026, 2:15 PM EDT - Market open
MIND Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.21 | 6.43 | 6.13 | 6.35 | - | 1.52% | 45,777 |
| Apr 29, 2026 | 6.33 | 6.33 | 6.01 | 6.25 | 6.25 | -0.64% | 112,320 |
| Apr 28, 2026 | 6.41 | 6.60 | 6.19 | 6.29 | 6.29 | -4.55% | 137,802 |
| Apr 27, 2026 | 6.42 | 6.76 | 6.42 | 6.59 | 6.59 | 2.65% | 218,405 |
| Apr 24, 2026 | 6.24 | 6.50 | 6.16 | 6.42 | 6.42 | 3.22% | 158,335 |
| Apr 23, 2026 | 6.31 | 6.38 | 6.09 | 6.22 | 6.22 | -1.27% | 155,065 |
| Apr 22, 2026 | 6.14 | 6.45 | 6.12 | 6.30 | 6.30 | 7.14% | 144,983 |
| Apr 21, 2026 | 6.09 | 6.37 | 5.82 | 5.88 | 5.88 | -3.29% | 264,743 |
| Apr 20, 2026 | 6.32 | 6.38 | 6.08 | 6.08 | 6.08 | -3.80% | 229,803 |
| Apr 17, 2026 | 6.25 | 6.46 | 5.91 | 6.32 | 6.32 | 1.53% | 647,634 |
| Apr 16, 2026 | 7.04 | 7.04 | 6.16 | 6.23 | 6.23 | -28.53% | 1,150,211 |
| Apr 15, 2026 | 8.80 | 8.92 | 8.53 | 8.71 | 8.71 | -0.46% | 197,675 |
| Apr 14, 2026 | 8.35 | 8.92 | 8.35 | 8.75 | 8.75 | 5.42% | 139,158 |
| Apr 13, 2026 | 8.05 | 8.49 | 8.00 | 8.30 | 8.30 | 3.11% | 53,341 |
| Apr 10, 2026 | 8.19 | 8.23 | 7.92 | 8.05 | 8.05 | -0.49% | 64,014 |
| Apr 9, 2026 | 8.41 | 8.50 | 8.00 | 8.09 | 8.09 | -2.65% | 64,815 |
| Apr 8, 2026 | 8.44 | 8.60 | 8.21 | 8.31 | 8.31 | 1.59% | 71,707 |
| Apr 7, 2026 | 8.73 | 8.78 | 8.18 | 8.18 | 8.18 | -8.19% | 84,373 |
| Apr 6, 2026 | 8.71 | 8.95 | 8.52 | 8.91 | 8.91 | 1.25% | 69,917 |
| Apr 2, 2026 | 8.17 | 9.01 | 8.15 | 8.80 | 8.80 | 6.80% | 91,194 |
| Apr 1, 2026 | 8.35 | 8.50 | 8.07 | 8.24 | 8.24 | -1.32% | 55,558 |
| Mar 31, 2026 | 7.90 | 8.62 | 7.86 | 8.35 | 8.35 | 9.58% | 111,525 |
| Mar 30, 2026 | 8.81 | 8.95 | 7.60 | 7.62 | 7.62 | -13.90% | 261,754 |
| Mar 27, 2026 | 8.96 | 9.01 | 8.25 | 8.85 | 8.85 | -1.23% | 250,948 |
| Mar 26, 2026 | 8.55 | 9.37 | 8.55 | 8.96 | 8.96 | 3.82% | 145,148 |
| Mar 25, 2026 | 8.90 | 9.00 | 8.41 | 8.63 | 8.63 | -2.82% | 129,313 |
| Mar 24, 2026 | 8.38 | 8.99 | 8.35 | 8.88 | 8.88 | 4.84% | 120,701 |
| Mar 23, 2026 | 8.24 | 8.77 | 8.13 | 8.47 | 8.47 | 2.54% | 117,997 |
| Mar 20, 2026 | 8.38 | 8.40 | 8.00 | 8.26 | 8.26 | -1.20% | 131,039 |
| Mar 19, 2026 | 8.28 | 8.58 | 8.15 | 8.36 | 8.36 | -1.07% | 80,792 |
| Mar 18, 2026 | 8.90 | 9.00 | 8.15 | 8.45 | 8.45 | -5.16% | 179,812 |
| Mar 17, 2026 | 8.65 | 9.20 | 8.60 | 8.91 | 8.91 | 3.73% | 160,632 |
| Mar 16, 2026 | 8.03 | 8.77 | 7.95 | 8.59 | 8.59 | 7.91% | 216,020 |
| Mar 13, 2026 | 8.11 | 8.30 | 7.75 | 7.96 | 7.96 | -2.69% | 173,535 |
| Mar 12, 2026 | 8.25 | 8.40 | 8.00 | 8.18 | 8.18 | -0.97% | 163,836 |
| Mar 11, 2026 | 9.20 | 9.33 | 8.01 | 8.26 | 8.26 | -4.84% | 575,222 |
| Mar 10, 2026 | 8.00 | 8.88 | 7.82 | 8.68 | 8.68 | 9.53% | 577,146 |
| Mar 9, 2026 | 7.78 | 8.19 | 7.59 | 7.93 | 7.93 | 1.73% | 229,937 |
| Mar 6, 2026 | 7.62 | 7.94 | 7.50 | 7.79 | 7.79 | - | 79,880 |
| Mar 5, 2026 | 7.98 | 8.25 | 7.75 | 7.79 | 7.79 | -3.29% | 45,670 |
| Mar 4, 2026 | 7.80 | 8.30 | 7.63 | 8.06 | 8.06 | 3.01% | 61,921 |
| Mar 3, 2026 | 7.91 | 7.91 | 7.57 | 7.82 | 7.82 | -1.88% | 65,528 |
| Mar 2, 2026 | 7.50 | 7.99 | 7.34 | 7.97 | 7.97 | 4.73% | 83,045 |
| Feb 27, 2026 | 7.91 | 8.04 | 7.48 | 7.61 | 7.61 | -5.58% | 157,035 |
| Feb 26, 2026 | 7.90 | 8.07 | 7.74 | 8.06 | 8.06 | 2.03% | 52,678 |
| Feb 25, 2026 | 7.65 | 8.09 | 7.65 | 7.90 | 7.90 | 3.54% | 79,650 |
| Feb 24, 2026 | 7.75 | 7.83 | 7.41 | 7.63 | 7.63 | -1.55% | 121,507 |
| Feb 23, 2026 | 7.86 | 8.09 | 7.73 | 7.75 | 7.75 | -2.64% | 131,161 |
| Feb 20, 2026 | 8.22 | 8.40 | 7.95 | 7.96 | 7.96 | -3.86% | 114,648 |
| Feb 19, 2026 | 8.54 | 8.70 | 8.23 | 8.28 | 8.28 | -2.93% | 127,640 |