MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
0.9500
+0.0344 (3.76%)
At close: Oct 9, 2026, 4:00 PM EDT
0.9800
+0.0300 (3.16%)
After-hours: Oct 9, 2026, 5:47 PM EDT
MIND C.T.I. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 3.76% | 18,155 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -5.60% | 65,170 |
| 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 | - | 18,300 |
| Oct 5, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 18,955 |
| Oct 2, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 22,513 |
| Oct 1, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 31,455 |
| Sep 30, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 21,308 |
| 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 | - | 14,559 |
| 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 | - | 12,283 |
| Sep 23, 2026 | 0.99 | 1.06 | 0.99 | 1.02 | 1.02 | 4.07% | 42,722 |
| 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% | 15,565 |
| Sep 18, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.44% | 8,063 |
| Sep 17, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.48% | 5,433 |
| Sep 16, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.48% | 32,955 |
| Sep 15, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.48% | 35,046 |
| 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% | 20,099 |
| Sep 10, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.44% | 60,197 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 16,060 |
| 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 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 24,435 |
| Aug 19, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 26,853 |
| Aug 18, 2026 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 49,592 |
| Aug 17, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 40,385 |
| Aug 14, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | - | 62,892 |
| Aug 13, 2026 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | - | 77,591 |
| Aug 12, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 90,303 |
| Aug 11, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -2.88% | 61,243 |
| Aug 10, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 67,072 |
| Aug 7, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | - | 32,744 |
| Aug 6, 2026 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | -4.67% | 37,065 |
| Aug 5, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 42,321 |
| Aug 4, 2026 | 1.03 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 33,758 |
| Aug 3, 2026 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 6.32% | 67,410 |
| Jul 31, 2026 | 1.02 | 1.04 | 0.96 | 0.96 | 0.96 | -5.94% | 59,054 |