MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.160
0.00 (0.00%)
At close: Dec 23, 2025, 4:00 PM EST
1.160
0.00 (0.00%)
After-hours: Dec 23, 2025, 4:00 PM EST
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | - | 0.43% | 20,389 |
| Dec 22, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 15,802 |
| Dec 19, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 31,255 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 40,715 |
| Dec 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 16,648 |
| Dec 16, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 32,778 |
| Dec 15, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 42,831 |
| Dec 12, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 42,546 |
| Dec 11, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 27,212 |
| Dec 10, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 29,369 |
| Dec 9, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 30,976 |
| Dec 8, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 22,572 |
| Dec 5, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 46,460 |
| Dec 4, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 10,028 |
| Dec 3, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 12,789 |
| Dec 2, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 46,883 |
| Dec 1, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 61,744 |
| Nov 28, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 20,602 |
| Nov 26, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 46,629 |
| Nov 25, 2025 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 6.09% | 77,794 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -3.36% | 65,944 |
| Nov 21, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 41,876 |
| Nov 20, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | - | 56,429 |
| Nov 19, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.28% | 37,667 |
| Nov 18, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 0.43% | 35,158 |
| Nov 17, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 51,047 |
| Nov 14, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 33,086 |
| Nov 13, 2025 | 1.10 | 1.23 | 1.09 | 1.21 | 1.21 | 10.00% | 166,407 |
| Nov 12, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 6.80% | 80,089 |
| Nov 11, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.37% | 45,761 |
| Nov 10, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.48% | 65,716 |
| Nov 7, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | -0.47% | 48,167 |
| Nov 6, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 0.48% | 47,786 |
| Nov 5, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 39,623 |
| Nov 4, 2025 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 18,569 |
| Nov 3, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.47% | 43,411 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.46% | 16,327 |
| Oct 30, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 19,277 |
| Oct 29, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 30,742 |
| Oct 28, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 39,940 |
| Oct 27, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 23,324 |
| Oct 24, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | - | 25,521 |
| Oct 23, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 11,868 |
| Oct 22, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 26,796 |
| 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 |