MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
0.8879
+0.0060 (0.68%)
Oct 30, 2026, 4:00 PM EDT - Market closed
MIND C.T.I. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.68% | 25,487 |
| Oct 29, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -1.46% | 2,096 |
| Oct 28, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | -0.58% | 51,146 |
| Oct 27, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 0.20% | 17,055 |
| Oct 26, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.71% | 13,737 |
| Oct 23, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -0.70% | 22,733 |
| Oct 22, 2026 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 1.10% | 30,558 |
| Oct 21, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -0.93% | 41,003 |
| Oct 20, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -0.01% | 25,250 |
| Oct 19, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 41,863 |
| Oct 16, 2026 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | 1.08% | 13,522 |
| Oct 15, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | - | 55,754 |
| Oct 14, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -3.16% | 16,591 |
| Oct 13, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 0.01% | 39,139 |
| Oct 12, 2026 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | -0.01% | 95,195 |
| Oct 9, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 3.76% | 18,162 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -5.60% | 65,172 |
| Oct 7, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.03% | 21,181 |
| Oct 6, 2026 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | - | 18,302 |
| Oct 5, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 18,957 |
| Oct 2, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 22,524 |
| Oct 1, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 31,567 |
| Sep 30, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 21,313 |
| Sep 29, 2026 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | - | 19,437 |
| Sep 28, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | - | 14,560 |
| Sep 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 12,151 |
| Sep 24, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 12,284 |
| Sep 23, 2026 | 0.99 | 1.06 | 0.99 | 1.02 | 1.02 | 4.07% | 42,749 |
| Sep 22, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -5.76% | 33,774 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 15,575 |
| Sep 18, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.44% | 8,204 |
| Sep 17, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.48% | 5,443 |
| Sep 16, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.48% | 33,062 |
| Sep 15, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.48% | 35,053 |
| Sep 14, 2026 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | 1.46% | 99,037 |
| Sep 11, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 3.00% | 20,101 |
| Sep 10, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.44% | 60,198 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 16,068 |
| Sep 8, 2026 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 65,905 |
| Sep 4, 2026 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 4.39% | 14,949 |
| Sep 3, 2026 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -1.93% | 23,496 |
| Sep 2, 2026 | 0.95 | 1.01 | 0.95 | 0.99 | 0.99 | -2.33% | 123,906 |
| Sep 1, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 10,244 |
| Aug 31, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 151,244 |
| Aug 28, 2026 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 1.98% | 69,885 |
| Aug 27, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 1.94% | 8,344 |
| Aug 26, 2026 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.90% | 86,363 |
| Aug 25, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 4,524 |
| Aug 24, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 38,833 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 12,732 |