MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.200
+0.015 (1.27%)
At close: Aug 28, 2025, 4:00 PM
1.190
-0.010 (-0.83%)
After-hours: Aug 28, 2025, 7:48 PM EDT
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 1.27% | 33,674 |
| 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 |
| Jul 7, 2025 | 1.50 | 1.51 | 1.40 | 1.44 | 1.44 | 1.41% | 86,645 |
| Jul 3, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 3.65% | 9,421 |
| Jul 2, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 47,597 |
| Jul 1, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 64,666 |
| Jun 30, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.40% | 43,402 |
| Jun 27, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.38% | 43,916 |
| Jun 26, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 89,154 |
| Jun 25, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | - | 50,740 |
| Jun 24, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.12% | 36,771 |
| Jun 23, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.10% | 59,397 |
| Jun 20, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 22,203 |
| Jun 18, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 47,084 |