MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.060
-0.040 (-3.64%)
Oct 22, 2025, 11:00 AM EDT - Market open
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | - | -3.64% | 1,055 |
| Oct 21, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | 5.77% | 37,037 |
| Oct 20, 2025 | 1.08 | 1.09 | 0.98 | 1.04 | 1.04 | -3.70% | 254,922 |
| Oct 17, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 76,734 |
| Oct 16, 2025 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 45,621 |
| Oct 15, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 2.75% | 21,621 |
| Oct 14, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | - | 65,022 |
| Oct 13, 2025 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 26,781 |
| Oct 10, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.40% | 26,151 |
| Oct 9, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -1.38% | 42,329 |
| Oct 8, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 22,116 |
| Oct 7, 2025 | 1.12 | 1.12 | 1.04 | 1.10 | 1.10 | -0.90% | 69,649 |
| Oct 6, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 12,687 |
| Oct 3, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 28,780 |
| Oct 2, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 19,200 |
| Oct 1, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 22,504 |
| Sep 30, 2025 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -2.22% | 18,594 |
| Sep 29, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -2.17% | 27,701 |
| Sep 26, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 20,765 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.53% | 24,368 |
| Sep 24, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.01% | 5,691 |
| Sep 23, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 35,162 |
| Sep 22, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 34,235 |
| Sep 19, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 41,661 |
| Sep 18, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 10,887 |
| Sep 17, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | 1.29% | 15,590 |
| Sep 16, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.11% | 11,855 |
| Sep 15, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.42% | 35,278 |
| Sep 12, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 19,961 |
| Sep 11, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.66% | 44,172 |
| Sep 10, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | 0.42% | 18,313 |
| Sep 9, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 23,978 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 8,700 |
| Sep 5, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 23,248 |
| Sep 4, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -0.42% | 42,484 |
| Sep 3, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.25% | 74,545 |
| Sep 2, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 17,375 |
| Aug 29, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | - | 27,783 |
| Aug 28, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 1.27% | 33,681 |
| Aug 27, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.42% | 16,509 |
| Aug 26, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 24,732 |
| Aug 25, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 44,118 |
| Aug 22, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 30,978 |
| Aug 21, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | -0.44% | 18,512 |
| Aug 20, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -2.99% | 21,724 |
| Aug 19, 2025 | 1.12 | 1.27 | 1.12 | 1.17 | 1.17 | 4.46% | 67,713 |
| Aug 18, 2025 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | 0.90% | 53,884 |
| Aug 15, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 4.23% | 51,611 |
| Aug 14, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | -1.39% | 59,742 |
| Aug 13, 2025 | 1.14 | 1.15 | 1.02 | 1.08 | 1.08 | -4.85% | 161,322 |