MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.160
-0.025 (-2.11%)
At close: Sep 16, 2025, 4:00 PM EDT
1.170
+0.010 (0.86%)
After-hours: Sep 16, 2025, 4:43 PM EDT
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.11% | 11,854 |
| Sep 15, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.42% | 35,278 |
| Sep 12, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 19,961 |
| Sep 11, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.66% | 44,172 |
| Sep 10, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | 0.42% | 18,313 |
| Sep 9, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 23,978 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 8,700 |
| Sep 5, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 23,248 |
| Sep 4, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -0.42% | 42,484 |
| Sep 3, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.25% | 74,545 |
| Sep 2, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 17,375 |
| Aug 29, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | - | 27,783 |
| Aug 28, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 1.27% | 33,681 |
| Aug 27, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.42% | 16,509 |
| Aug 26, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 24,732 |
| Aug 25, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 44,118 |
| Aug 22, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 30,978 |
| Aug 21, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | -0.44% | 18,512 |
| Aug 20, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -2.99% | 21,724 |
| Aug 19, 2025 | 1.12 | 1.27 | 1.12 | 1.17 | 1.17 | 4.46% | 67,713 |
| Aug 18, 2025 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | 0.90% | 53,884 |
| Aug 15, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 4.23% | 51,611 |
| Aug 14, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | -1.39% | 59,742 |
| Aug 13, 2025 | 1.14 | 1.15 | 1.02 | 1.08 | 1.08 | -4.85% | 161,322 |
| Aug 12, 2025 | 1.26 | 1.27 | 1.14 | 1.14 | 1.14 | -12.02% | 289,738 |
| Aug 11, 2025 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -3.01% | 109,662 |
| Aug 8, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 16,212 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | 1.54% | 20,012 |
| Aug 6, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -1.89% | 63,878 |
| Aug 5, 2025 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -2.50% | 75,594 |
| Aug 4, 2025 | 1.41 | 1.44 | 1.35 | 1.36 | 1.36 | -3.62% | 38,055 |
| Aug 1, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.36% | 35,992 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.21% | 9,255 |
| Jul 30, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.57% | 23,717 |
| Jul 29, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 16,405 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.97% | 26,377 |
| Jul 25, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.43% | 7,436 |
| Jul 24, 2025 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 21,407 |
| Jul 23, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 8,968 |
| Jul 22, 2025 | 1.46 | 1.50 | 1.42 | 1.47 | 1.47 | 2.80% | 91,755 |
| Jul 21, 2025 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -1.04% | 18,161 |
| Jul 18, 2025 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | 2.48% | 73,782 |
| Jul 17, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 8,899 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.32% | 14,304 |
| Jul 15, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -2.11% | 9,530 |
| Jul 14, 2025 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -0.68% | 25,437 |
| Jul 11, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 18,708 |
| Jul 10, 2025 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 2.10% | 23,091 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 24,189 |
| Jul 8, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | 0.69% | 15,697 |