MIND Technology, Inc. (MIND)
NASDAQ: MIND · Real-Time Price · USD
4.500
-0.110 (-2.39%)
Oct 9, 2026, 4:00 PM EDT - Market closed
MIND Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.55 | 4.70 | 4.41 | 4.50 | 4.50 | -2.39% | 33,351 |
| Oct 8, 2026 | 4.30 | 4.86 | 4.30 | 4.61 | 4.61 | 6.47% | 103,238 |
| Oct 7, 2026 | 4.49 | 4.50 | 4.28 | 4.33 | 4.33 | -5.25% | 54,977 |
| Oct 6, 2026 | 4.51 | 4.66 | 4.42 | 4.57 | 4.57 | 0.88% | 55,749 |
| Oct 5, 2026 | 4.71 | 4.71 | 4.36 | 4.53 | 4.53 | 0.44% | 83,299 |
| Oct 2, 2026 | 4.60 | 4.72 | 4.41 | 4.51 | 4.51 | -1.74% | 62,256 |
| Oct 1, 2026 | 4.39 | 4.60 | 4.39 | 4.59 | 4.59 | 3.26% | 76,869 |
| Sep 30, 2026 | 4.32 | 4.54 | 4.29 | 4.45 | 4.45 | 2.77% | 56,773 |
| Sep 29, 2026 | 4.34 | 4.42 | 4.28 | 4.33 | 4.33 | 1.76% | 42,894 |
| Sep 28, 2026 | 4.36 | 4.45 | 4.23 | 4.25 | 4.25 | -2.19% | 61,232 |
| Sep 25, 2026 | 4.49 | 4.55 | 4.23 | 4.35 | 4.35 | -4.08% | 74,947 |
| Sep 24, 2026 | 4.44 | 4.55 | 4.29 | 4.53 | 4.53 | 1.34% | 108,130 |
| Sep 23, 2026 | 4.33 | 4.48 | 4.31 | 4.47 | 4.47 | 2.52% | 92,470 |
| Sep 22, 2026 | 4.20 | 4.42 | 4.20 | 4.36 | 4.36 | 4.06% | 120,252 |
| Sep 21, 2026 | 4.05 | 4.25 | 4.03 | 4.19 | 4.19 | 4.49% | 137,793 |
| Sep 18, 2026 | 4.16 | 4.19 | 3.96 | 4.01 | 4.01 | -3.61% | 55,315 |
| Sep 17, 2026 | 4.14 | 4.25 | 4.09 | 4.16 | 4.16 | 1.46% | 102,943 |
| Sep 16, 2026 | 4.04 | 4.12 | 3.98 | 4.10 | 4.10 | 1.49% | 41,410 |
| Sep 15, 2026 | 4.16 | 4.25 | 4.02 | 4.04 | 4.04 | -3.35% | 94,801 |
| Sep 14, 2026 | 3.95 | 4.18 | 3.93 | 4.18 | 4.18 | 6.63% | 131,745 |
| Sep 11, 2026 | 3.90 | 3.97 | 3.80 | 3.92 | 3.92 | 0.26% | 74,268 |
| Sep 10, 2026 | 3.76 | 3.98 | 3.75 | 3.91 | 3.91 | 0.51% | 90,542 |
| Sep 9, 2026 | 3.65 | 3.94 | 3.63 | 3.89 | 3.89 | -7.38% | 289,188 |
| Sep 8, 2026 | 4.65 | 4.70 | 4.20 | 4.20 | 4.20 | -8.10% | 345,766 |
| Sep 4, 2026 | 4.45 | 4.66 | 4.42 | 4.57 | 4.57 | 3.39% | 85,028 |
| Sep 3, 2026 | 4.46 | 4.56 | 4.37 | 4.42 | 4.42 | -0.23% | 52,012 |
| Sep 2, 2026 | 4.29 | 4.49 | 4.29 | 4.43 | 4.43 | 3.02% | 37,037 |
| Sep 1, 2026 | 4.32 | 4.39 | 4.26 | 4.30 | 4.30 | -1.15% | 48,570 |
| Aug 31, 2026 | 4.34 | 4.50 | 4.27 | 4.35 | 4.35 | 0.23% | 152,185 |
| Aug 28, 2026 | 4.40 | 4.49 | 4.27 | 4.34 | 4.34 | -2.47% | 58,552 |
| Aug 27, 2026 | 4.35 | 4.46 | 4.35 | 4.45 | 4.45 | 2.06% | 61,566 |
| Aug 26, 2026 | 4.34 | 4.60 | 4.29 | 4.36 | 4.36 | 0.46% | 150,094 |
| Aug 25, 2026 | 4.29 | 4.46 | 4.26 | 4.34 | 4.34 | 1.17% | 128,993 |
| Aug 24, 2026 | 4.45 | 4.50 | 4.26 | 4.29 | 4.29 | -5.30% | 75,771 |
| Aug 21, 2026 | 4.64 | 4.69 | 4.47 | 4.53 | 4.53 | -2.58% | 76,324 |
| Aug 20, 2026 | 4.64 | 4.69 | 4.55 | 4.65 | 4.65 | -0.64% | 96,652 |
| Aug 19, 2026 | 4.76 | 4.82 | 4.64 | 4.68 | 4.68 | -0.43% | 116,987 |
| Aug 18, 2026 | 4.86 | 4.94 | 4.69 | 4.70 | 4.70 | -4.47% | 106,627 |
| Aug 17, 2026 | 4.79 | 5.47 | 4.67 | 4.92 | 4.92 | 4.02% | 219,310 |
| Aug 14, 2026 | 4.63 | 4.85 | 4.63 | 4.73 | 4.73 | 0.85% | 127,049 |
| Aug 13, 2026 | 4.63 | 4.75 | 4.57 | 4.69 | 4.69 | 0.43% | 65,960 |
| Aug 12, 2026 | 4.94 | 4.98 | 4.67 | 4.67 | 4.67 | -3.41% | 101,982 |
| Aug 11, 2026 | 4.99 | 5.07 | 4.80 | 4.84 | 4.84 | -3.69% | 81,910 |
| Aug 10, 2026 | 5.00 | 5.20 | 4.97 | 5.02 | 5.02 | -1.18% | 109,325 |
| Aug 7, 2026 | 5.17 | 5.25 | 5.03 | 5.08 | 5.08 | -1.17% | 56,702 |
| Aug 6, 2026 | 5.27 | 5.29 | 5.11 | 5.14 | 5.14 | -2.65% | 33,325 |
| Aug 5, 2026 | 5.45 | 5.46 | 5.13 | 5.28 | 5.28 | 0.19% | 86,984 |
| Aug 4, 2026 | 5.07 | 5.38 | 5.00 | 5.27 | 5.27 | 4.77% | 91,595 |
| Aug 3, 2026 | 5.00 | 5.18 | 4.89 | 5.03 | 5.03 | 1.00% | 61,013 |
| Jul 31, 2026 | 4.98 | 5.05 | 4.80 | 4.98 | 4.98 | 0.61% | 60,341 |