MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.060
0.00 (0.00%)
May 1, 2026, 4:00 PM EDT - Market closed
MIND C.T.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 24,138 |
| 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% | 14,551 |
| Apr 28, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | - | 15,078 |
| Apr 27, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 34,625 |
| Apr 24, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 75,319 |
| Apr 23, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 35,674 |
| Apr 22, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.93% | 11,901 |
| Apr 21, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 99,009 |
| Apr 20, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 32,565 |
| Apr 17, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | - | 30,571 |
| Apr 16, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 2.86% | 47,267 |
| Apr 15, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 27,761 |
| Apr 14, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 57,823 |
| Apr 13, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 28,004 |
| Apr 10, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 27,013 |
| Apr 9, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 29,115 |
| Apr 8, 2026 | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | - | 41,482 |
| Apr 7, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 36,508 |
| Apr 6, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 24,740 |
| Apr 2, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 9,170 |
| Apr 1, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 13,457 |
| Mar 31, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.12% | 35,532 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.60% | 20,307 |
| Mar 27, 2026 | 1.18 | 1.21 | 1.13 | 1.17 | 1.17 | -0.85% | 28,436 |
| Mar 26, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | - | 31,757 |
| Mar 25, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 40,668 |
| Mar 24, 2026 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 0.42% | 52,426 |
| Mar 23, 2026 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 3.02% | 67,604 |
| Mar 20, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 16,681 |
| Mar 19, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | - | 44,020 |
| Mar 18, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 30,499 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 27,249 |
| Mar 16, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | - | 38,981 |
| Mar 13, 2026 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | 0.85% | 73,337 |
| Mar 12, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | 0.85% | 21,200 |
| Mar 11, 2026 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -2.50% | 36,737 |
| Mar 10, 2026 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | -3.23% | 116,509 |
| Mar 9, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 28,726 |
| Mar 6, 2026 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 20,610 |
| Mar 5, 2026 | 1.22 | 1.29 | 1.20 | 1.23 | 1.23 | 0.41% | 41,967 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.41% | 16,004 |
| Mar 3, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 16,267 |
| Mar 2, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 15,168 |
| Feb 27, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 53,381 |
| Feb 26, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 29,558 |
| Feb 25, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 10,457 |
| Feb 24, 2026 | 1.17 | 1.23 | 1.15 | 1.18 | 1.18 | 0.85% | 61,185 |
| Feb 23, 2026 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 26,268 |
| Feb 20, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 26,666 |