MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.800
-0.040 (-2.17%)
Mar 28, 2025, 4:00 PM EDT - Market closed
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 2.01 | 2.05 | 2.01 | 2.02 | 1.81 | - | 14,520 |
| Feb 26, 2025 | 2.01 | 2.04 | 2.01 | 2.02 | 1.81 | -0.98% | 29,687 |
| Feb 25, 2025 | 2.03 | 2.05 | 2.01 | 2.04 | 1.83 | - | 20,223 |
| Feb 24, 2025 | 2.09 | 2.10 | 2.00 | 2.04 | 1.83 | -2.86% | 101,222 |
| Feb 21, 2025 | 2.07 | 2.12 | 2.05 | 2.10 | 1.89 | 0.96% | 22,477 |
| Feb 20, 2025 | 2.10 | 2.10 | 2.07 | 2.08 | 1.87 | -1.65% | 12,698 |
| Feb 19, 2025 | 2.13 | 2.13 | 2.08 | 2.12 | 1.90 | 0.24% | 20,623 |
| Feb 18, 2025 | 2.04 | 2.11 | 2.00 | 2.11 | 1.90 | 3.43% | 75,688 |
| Feb 14, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 1.83 | 2.00% | 84,339 |
| Feb 13, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 1.80 | -0.50% | 95,534 |
| Feb 12, 2025 | 2.00 | 2.03 | 1.99 | 2.01 | 1.81 | 1.01% | 127,732 |
| Feb 11, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.79 | -1.00% | 61,272 |
| Feb 10, 2025 | 2.08 | 2.10 | 1.99 | 2.01 | 1.81 | -2.90% | 194,259 |
| Feb 7, 2025 | 2.10 | 2.12 | 2.06 | 2.07 | 1.86 | -0.24% | 20,861 |
| Feb 6, 2025 | 2.08 | 2.08 | 2.07 | 2.08 | 1.86 | -0.24% | 10,231 |
| Feb 5, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | 1.87 | 0.97% | 10,307 |
| Feb 4, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 1.85 | -0.96% | 38,316 |
| Feb 3, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | 1.87 | -0.05% | 26,211 |
| Jan 31, 2025 | 2.11 | 2.13 | 2.08 | 2.08 | 1.87 | -0.90% | 16,979 |
| Jan 30, 2025 | 2.13 | 2.13 | 2.07 | 2.10 | 1.89 | -1.41% | 44,342 |
| Jan 29, 2025 | 2.12 | 2.13 | 2.08 | 2.13 | 1.91 | 0.95% | 22,250 |
| Jan 28, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 1.90 | 0.96% | 7,252 |
| Jan 27, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | 1.88 | -0.24% | 26,053 |
| Jan 24, 2025 | 2.13 | 2.13 | 2.08 | 2.10 | 1.88 | -1.18% | 18,431 |
| Jan 23, 2025 | 2.12 | 2.13 | 2.10 | 2.12 | 1.90 | 0.47% | 31,540 |
| Jan 22, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 1.90 | 0.72% | 44,172 |
| Jan 21, 2025 | 2.09 | 2.11 | 2.07 | 2.10 | 1.88 | 0.24% | 32,390 |
| Jan 17, 2025 | 2.06 | 2.10 | 2.06 | 2.09 | 1.88 | 0.48% | 33,869 |
| Jan 16, 2025 | 2.05 | 2.08 | 2.02 | 2.08 | 1.87 | 1.96% | 33,204 |