MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.330
0.00 (0.00%)
Jun 25, 2025, 4:00 PM - Market closed
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | - | 50,740 |
| Jun 24, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.12% | 36,771 |
| Jun 23, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.10% | 59,397 |
| Jun 20, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 22,203 |
| Jun 18, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 47,084 |
| Jun 17, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 36,365 |
| Jun 16, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | - | 44,665 |
| Jun 13, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 32,759 |
| Jun 12, 2025 | 1.43 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 52,656 |
| Jun 11, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 21,415 |
| Jun 10, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 57,577 |
| Jun 9, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 43,913 |
| Jun 6, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 17,459 |
| Jun 5, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 13,951 |
| Jun 4, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | - | 28,274 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 2.00% | 19,409 |
| Jun 2, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.62% | 67,588 |
| May 30, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 11,992 |
| May 29, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | - | 21,007 |
| May 28, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.34% | 21,855 |
| May 27, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -1.68% | 21,916 |
| May 23, 2025 | 1.46 | 1.49 | 1.43 | 1.49 | 1.49 | 2.76% | 19,096 |
| May 22, 2025 | 1.46 | 1.50 | 1.40 | 1.45 | 1.45 | 2.84% | 57,112 |
| May 21, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 25,306 |
| May 20, 2025 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | 1.36% | 14,906 |
| May 19, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 39,264 |
| May 16, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | - | 11,954 |
| May 15, 2025 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -0.68% | 27,124 |
| May 14, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 1.02% | 39,460 |
| May 13, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 1.74% | 24,182 |
| May 12, 2025 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 3.97% | 73,018 |
| May 9, 2025 | 1.44 | 1.46 | 1.34 | 1.39 | 1.39 | -4.48% | 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 |