MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.020
+0.068 (7.19%)
At close: Jul 24, 2026, 4:00 PM EDT
1.015
-0.005 (-0.49%)
After-hours: Jul 24, 2026, 7:34 PM EDT
MIND C.T.I. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.01 | 1.02 | 0.96 | 1.02 | 1.02 | 7.19% | 135,437 |
| Jul 23, 2026 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -0.87% | 8,744 |
| Jul 22, 2026 | 0.99 | 1.01 | 0.91 | 0.96 | 0.96 | -5.88% | 47,310 |
| Jul 21, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 1.49% | 16,317 |
| Jul 20, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.43% | 15,542 |
| Jul 17, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 19,072 |
| Jul 16, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 39,853 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 30,605 |
| Jul 14, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 64,670 |
| Jul 13, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 21,187 |
| Jul 10, 2026 | 1.02 | 1.12 | 1.02 | 1.06 | 1.06 | 3.92% | 102,195 |
| Jul 9, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 59,404 |
| Jul 8, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 53,900 |
| Jul 7, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -8.04% | 52,980 |
| Jul 6, 2026 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 3.70% | 136,408 |
| Jul 2, 2026 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 101,622 |
| Jul 1, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 26,796 |
| Jun 30, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 8,611 |
| Jun 29, 2026 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | 2.94% | 60,549 |
| Jun 26, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 19,627 |
| Jun 25, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | - | 80,510 |
| Jun 24, 2026 | 0.95 | 1.03 | 0.94 | 1.01 | 1.01 | 6.32% | 172,268 |
| Jun 23, 2026 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | - | 57,666 |
| Jun 22, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -0.78% | 38,305 |
| Jun 18, 2026 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | 1.86% | 63,033 |
| Jun 17, 2026 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | -0.14% | 26,471 |
| Jun 16, 2026 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | -0.91% | 17,062 |
| Jun 15, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -0.80% | 137,215 |
| Jun 12, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 1.87% | 14,501 |
| Jun 11, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.07% | 4,601 |
| Jun 10, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.47% | 5,509 |
| Jun 9, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 5.90% | 51,508 |
| 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% | 54,872 |
| Jun 4, 2026 | 0.94 | 1.00 | 0.92 | 0.98 | 0.98 | 6.73% | 101,834 |
| 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% | 67,169 |
| 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% | 8,100 |
| May 28, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.89% | 27,528 |
| May 27, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.34% | 17,148 |
| May 26, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 4.89% | 76,981 |
| 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% | 160,169 |
| 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% | 39,641 |
| 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 |