MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.195
+0.005 (0.42%)
Mar 16, 2026, 11:25 AM EDT - Market open
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | - | - | 21,715 |
| Mar 13, 2026 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | 0.85% | 73,337 |
| Mar 12, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | 0.85% | 21,200 |
| Mar 11, 2026 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -2.50% | 36,737 |
| Mar 10, 2026 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -3.23% | 116,509 |
| Mar 9, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 28,726 |
| Mar 6, 2026 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 20,610 |
| Mar 5, 2026 | 1.22 | 1.29 | 1.20 | 1.23 | 1.23 | 0.41% | 41,967 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.41% | 16,004 |
| Mar 3, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 16,267 |
| Mar 2, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 15,168 |
| Feb 27, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 53,381 |
| Feb 26, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 29,558 |
| Feb 25, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 10,457 |
| Feb 24, 2026 | 1.17 | 1.23 | 1.15 | 1.18 | 1.18 | 0.85% | 61,185 |
| Feb 23, 2026 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 26,268 |
| Feb 20, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 26,666 |
| Feb 19, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 4,301 |
| Feb 18, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 18,229 |
| Feb 17, 2026 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 6.14% | 37,809 |
| Feb 13, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 46,982 |
| Feb 12, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 127,634 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 43,421 |
| Feb 10, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 56,095 |
| Feb 9, 2026 | 1.18 | 1.25 | 1.16 | 1.16 | 1.16 | -1.69% | 76,041 |
| Feb 6, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 21,272 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 59,741 |
| Feb 4, 2026 | 1.16 | 1.21 | 1.16 | 1.17 | 1.17 | - | 24,144 |
| Feb 3, 2026 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 15,493 |
| Feb 2, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 3.48% | 28,710 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 72,523 |
| Jan 29, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 9,962 |
| Jan 28, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 15,627 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 19,514 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 14,393 |
| Jan 23, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 12,697 |
| Jan 22, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.41% | 10,360 |
| Jan 21, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.41% | 33,735 |
| Jan 20, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 12,381 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 5,453 |
| Jan 15, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.41% | 8,008 |
| Jan 14, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | - | 15,335 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 11,028 |
| Jan 12, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 1.61% | 21,556 |
| Jan 9, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 13,984 |
| Jan 8, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 25,504 |
| Jan 7, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 17,864 |
| Jan 6, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 2.54% | 22,035 |
| Jan 5, 2026 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 12,711 |
| Jan 2, 2026 | 1.16 | 1.23 | 1.14 | 1.17 | 1.17 | 1.74% | 37,731 |