MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.490
+0.030 (2.05%)
At close: May 30, 2025, 4:00 PM
1.500
+0.010 (0.66%)
After-hours: May 30, 2025, 7:44 PM EDT
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |