MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
0.9576
+0.0176 (1.87%)
At close: Jun 12, 2026, 4:00 PM EDT
0.9767
+0.0191 (1.99%)
After-hours: Jun 12, 2026, 6:33 PM EDT
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 1.87% | 14,479 |
| Jun 11, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.07% | 4,501 |
| Jun 10, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.47% | 5,507 |
| Jun 9, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 5.90% | 51,506 |
| Jun 8, 2026 | 0.91 | 0.98 | 0.90 | 0.92 | 0.92 | -3.25% | 37,486 |
| Jun 5, 2026 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | -2.95% | 54,823 |
| Jun 4, 2026 | 0.94 | 1.00 | 0.92 | 0.98 | 0.98 | 6.73% | 101,824 |
| Jun 3, 2026 | 0.96 | 1.00 | 0.92 | 0.92 | 0.92 | -8.11% | 42,213 |
| Jun 2, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | -0.09% | 67,161 |
| Jun 1, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 44,162 |
| May 29, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 0.99% | 8,080 |
| May 28, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.89% | 27,517 |
| May 27, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.34% | 16,842 |
| May 26, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 4.89% | 76,971 |
| May 22, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 1.32% | 22,136 |
| May 21, 2026 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | 2.14% | 32,962 |
| May 20, 2026 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | 1.01% | 159,783 |
| May 19, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.29% | 53,238 |
| May 18, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | -1.09% | 39,601 |
| May 15, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.58% | 47,816 |
| May 14, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -0.68% | 28,947 |
| May 13, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -2.95% | 26,987 |
| May 12, 2026 | 0.93 | 0.98 | 0.92 | 0.96 | 0.96 | 6.38% | 54,887 |
| May 11, 2026 | 0.99 | 1.00 | 0.89 | 0.90 | 0.90 | -8.85% | 130,527 |
| May 8, 2026 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -1.98% | 64,893 |
| May 7, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 65,705 |
| May 6, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 54,363 |
| May 5, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 32,114 |
| May 4, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 56,502 |
| May 1, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 24,588 |
| Apr 30, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 22,163 |
| Apr 29, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 14,553 |
| Apr 28, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | - | 15,089 |
| Apr 27, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 34,705 |
| Apr 24, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 75,629 |
| Apr 23, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.94% | 35,749 |
| Apr 22, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.94% | 12,129 |
| Apr 21, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -2.68% | 99,061 |
| Apr 20, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 1.81% | 32,612 |
| Apr 17, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | - | 30,581 |
| Apr 16, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 2.86% | 47,273 |
| Apr 15, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 27,764 |
| Apr 14, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 57,839 |
| Apr 13, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 28,024 |
| Apr 10, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 27,024 |
| Apr 9, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 29,126 |
| Apr 8, 2026 | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | - | 41,487 |
| Apr 7, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 36,518 |
| Apr 6, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 25,227 |
| Apr 2, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 9,170 |