MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.385
-0.065 (-4.48%)
May 9, 2025, 4:00 PM - Market closed
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.44 | 1.46 | 1.34 | 1.38 | - | -5.17% | 115,607 |
| May 8, 2025 | 1.51 | 1.54 | 1.43 | 1.45 | 1.45 | -6.15% | 145,194 |
| May 7, 2025 | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -4.92% | 137,856 |
| May 6, 2025 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -3.27% | 86,458 |
| May 5, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.90% | 12,930 |
| May 2, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.36% | 13,569 |
| May 1, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.24% | 20,293 |
| Apr 30, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | 12,984 |
| Apr 29, 2025 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 17,957 |
| Apr 28, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 13,009 |
| Apr 25, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | 9,820 |
| Apr 24, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.30% | 24,757 |
| Apr 23, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 18,814 |
| Apr 22, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.91% | 11,829 |
| Apr 21, 2025 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -0.84% | 9,799 |
| Apr 17, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.54% | 21,589 |
| Apr 16, 2025 | 1.70 | 1.75 | 1.66 | 1.66 | 1.66 | -1.19% | 68,189 |
| Apr 15, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.24% | 12,497 |
| Apr 14, 2025 | 1.74 | 1.75 | 1.65 | 1.68 | 1.68 | -2.66% | 61,245 |
| Apr 11, 2025 | 1.73 | 1.81 | 1.69 | 1.73 | 1.73 | 2.37% | 229,460 |
| Apr 10, 2025 | 1.74 | 1.75 | 1.68 | 1.69 | 1.69 | -2.31% | 24,553 |
| Apr 9, 2025 | 1.71 | 1.77 | 1.67 | 1.73 | 1.73 | 2.37% | 48,532 |
| Apr 8, 2025 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | 0.90% | 51,168 |
| Apr 7, 2025 | 1.67 | 1.75 | 1.60 | 1.68 | 1.68 | 0.30% | 104,452 |
| Apr 4, 2025 | 1.72 | 1.75 | 1.67 | 1.67 | 1.67 | -3.47% | 120,402 |
| Apr 3, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -1.98% | 70,502 |
| Apr 2, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.28% | 63,630 |
| Apr 1, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 123,100 |
| Mar 31, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 27,460 |
| Mar 28, 2025 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -2.17% | 93,902 |
| Mar 27, 2025 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | 2.79% | 56,087 |
| Mar 26, 2025 | 1.92 | 1.92 | 1.77 | 1.79 | 1.79 | -7.73% | 337,689 |
| Mar 25, 2025 | 1.84 | 2.12 | 1.80 | 1.94 | 1.94 | -5.37% | 821,252 |
| Mar 24, 2025 | 2.05 | 2.07 | 1.99 | 2.05 | 1.84 | 0.99% | 283,615 |
| Mar 21, 2025 | 2.00 | 2.03 | 1.94 | 2.03 | 1.82 | 2.27% | 325,590 |
| Mar 20, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.78 | 0.25% | 23,757 |
| Mar 19, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.78 | -0.50% | 47,329 |
| Mar 18, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.79 | 3.11% | 36,097 |
| Mar 17, 2025 | 1.95 | 1.98 | 1.93 | 1.93 | 1.73 | -1.53% | 57,166 |
| Mar 14, 2025 | 1.93 | 1.97 | 1.93 | 1.96 | 1.76 | 1.03% | 33,738 |
| Mar 13, 2025 | 1.95 | 1.97 | 1.91 | 1.94 | 1.74 | -1.52% | 34,053 |
| Mar 12, 2025 | 1.97 | 1.97 | 1.88 | 1.97 | 1.77 | 4.79% | 35,657 |
| Mar 11, 2025 | 1.95 | 1.96 | 1.88 | 1.88 | 1.69 | -0.53% | 50,350 |
| Mar 10, 2025 | 2.00 | 2.01 | 1.87 | 1.89 | 1.70 | -5.97% | 259,722 |
| Mar 7, 2025 | 2.02 | 2.03 | 2.00 | 2.01 | 1.81 | -0.74% | 31,528 |
| Mar 6, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 1.82 | 0.25% | 39,017 |
| Mar 5, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 1.81 | 0.75% | 52,110 |
| Mar 4, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | 1.80 | -2.20% | 111,328 |
| Mar 3, 2025 | 2.05 | 2.08 | 2.03 | 2.05 | 1.84 | 0.24% | 23,774 |
| Feb 28, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 1.84 | 1.24% | 19,402 |