Skip to main content
MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.965
-0.015 (-0.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

MIND C.T.I. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.981.991.961.971.97-0.51%10,493
Dec 19, 20241.992.001.961.981.98-0.60%22,554
Dec 18, 20242.002.021.991.991.99-0.90%27,825
Dec 17, 20241.972.011.972.012.011.26%17,131
Dec 16, 20242.032.041.951.981.98-2.46%51,686
Dec 13, 20241.962.031.962.032.032.01%29,073
Dec 12, 20242.012.021.991.991.99-0.25%14,986
Dec 11, 20242.012.021.982.002.00-1.09%22,340
Dec 10, 20241.972.021.962.022.020.85%29,768
Dec 9, 20241.962.001.962.002.000.50%33,380
Dec 6, 20242.002.001.971.991.99-0.50%16,846
Dec 5, 20241.992.011.972.002.001.01%14,018
Dec 4, 20241.982.021.971.981.98-1.00%22,359
Dec 3, 20241.992.021.992.002.00-1.48%15,023
Dec 2, 20241.952.031.952.032.032.53%40,504
Nov 29, 20241.961.981.961.981.98-11,593
Nov 27, 20241.981.981.951.981.98-14,109
Nov 26, 20241.961.981.951.981.981.02%13,230
Nov 25, 20241.951.961.941.961.96-44,505
Nov 22, 20241.951.961.951.961.960.10%11,735
Nov 21, 20241.951.971.951.961.960.15%5,663
Nov 20, 20241.941.971.941.961.96-10,720
Nov 19, 20241.971.981.951.961.96-0.26%25,145
Nov 18, 20242.002.001.961.961.96-0.76%29,267
Nov 15, 20241.951.981.951.981.982.86%40,666
Nov 14, 20241.961.961.901.921.92-2.04%54,068
Nov 13, 20241.951.981.951.961.96-1.01%18,786
Nov 12, 20241.961.991.961.981.980.51%20,324
Nov 11, 20241.972.001.961.971.97-1.01%16,003
Nov 8, 20241.992.001.951.991.991.53%23,365
Nov 7, 20241.951.971.951.961.960.77%6,958
Nov 6, 20241.941.961.941.951.95-0.26%13,525
Nov 5, 20241.961.961.941.951.95-0.76%17,801
Nov 4, 20241.971.971.961.971.970.26%23,627
Nov 1, 20241.981.981.961.961.96-9,110
Oct 31, 20242.002.001.961.961.96-1.26%10,475
Oct 30, 20241.971.991.961.991.991.28%11,267
Oct 29, 20241.962.001.951.961.960.51%32,464
Oct 28, 20241.931.951.901.951.950.78%68,763
Oct 25, 20241.982.001.931.941.94-3.01%54,403
Oct 24, 20241.982.001.962.002.000.71%37,465
Oct 23, 20241.961.991.961.981.981.07%9,810
Oct 22, 20241.961.981.961.961.96-6,268
Oct 21, 20241.951.981.951.961.96-16,306
Oct 18, 20241.971.981.951.961.96-0.51%3,531
Oct 17, 20241.981.991.951.971.97-6,462
Oct 16, 20241.992.001.951.971.97-10,323
Oct 15, 20241.981.991.971.971.971.03%15,978
Oct 14, 20241.991.991.951.951.95-1.27%7,362
Oct 11, 20241.951.981.951.981.980.56%5,871
Oct 10, 20241.971.971.961.961.960.15%3,737
Oct 9, 20241.951.981.951.961.96-0.96%12,023
Oct 8, 20242.002.011.981.981.98-0.50%11,274
Oct 7, 20242.002.041.981.991.99-0.25%29,231
Oct 4, 20241.992.031.972.002.00-0.50%10,265
Oct 3, 20242.052.072.002.012.01-1.23%20,879
Oct 2, 20241.962.091.952.032.033.31%115,257
Oct 1, 20241.981.981.951.971.97-0.25%7,746
Sep 30, 20241.981.981.951.971.970.51%15,829
Sep 27, 20241.981.981.931.961.96-1.01%12,312
Sep 26, 20242.022.021.931.981.98-1.49%35,102
Sep 25, 20242.022.021.982.012.012.29%6,789
Sep 24, 20242.032.041.961.971.97-2.00%26,914
Sep 23, 20242.002.012.002.012.010.50%40,039
Sep 20, 20241.992.001.992.002.000.25%16,484
Sep 19, 20242.002.001.961.991.990.51%21,168
Sep 18, 20241.991.991.971.981.98-22,998
Sep 17, 20241.951.981.931.981.981.80%50,201
Sep 16, 20241.931.951.921.951.951.30%71,692
Sep 13, 20241.911.931.881.921.922.13%46,088
Sep 12, 20241.931.931.881.881.88-2.59%5,392
Sep 11, 20241.941.941.861.931.93-14,082
Sep 10, 20241.901.931.861.931.932.12%39,201
Sep 9, 20241.841.901.841.891.891.89%33,412
Sep 6, 20241.861.861.841.861.86-0.27%52,825
Sep 5, 20241.881.881.851.861.86-0.80%20,595
Sep 4, 20241.851.881.851.881.880.54%10,408
Sep 3, 20241.881.881.861.871.87-0.27%35,753
Aug 30, 20241.851.871.851.871.871.08%11,859
Aug 29, 20241.871.881.851.851.85-1.07%22,247
Aug 28, 20241.881.881.861.871.87-0.53%5,355
Aug 27, 20241.881.881.871.881.880.53%14,018
Aug 26, 20241.851.881.851.871.870.54%10,590
Aug 23, 20241.851.871.851.861.860.54%11,376
Aug 22, 20241.861.861.851.851.85-0.54%3,463
Aug 21, 20241.861.871.851.861.860.49%13,178
Aug 20, 20241.841.861.841.851.85-0.75%8,581
Aug 19, 20241.841.871.841.871.870.81%44,589
Aug 16, 20241.831.861.831.851.85-0.27%6,984
Aug 15, 20241.821.861.821.861.860.27%38,050
Aug 14, 20241.831.851.831.851.85-1.07%25,591
Aug 13, 20241.871.871.831.871.871.63%31,402
Aug 12, 20241.871.881.831.841.84-2.13%15,310
Aug 9, 20241.861.881.861.881.880.53%11,311
Aug 8, 20241.831.881.831.871.871.08%4,580
Aug 7, 20241.831.851.831.851.85-11,513
Aug 6, 20241.811.851.811.851.852.21%39,450
Aug 5, 20241.841.841.701.811.81-2.43%138,111
Aug 2, 20241.871.871.851.861.86-0.80%55,437
Aug 1, 20241.921.921.871.871.87-1.06%19,005