MIND C.T.I. Ltd (MNDO)
NASDAQ: MNDO · Real-Time Price · USD
1.020
0.00 (0.00%)
At close: Aug 14, 2026, 4:00 PM EDT
1.040
+0.020 (1.96%)
After-hours: Aug 14, 2026, 6:25 PM EDT
MIND C.T.I. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | - | 62,775 |
| Aug 13, 2026 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | - | 77,584 |
| Aug 12, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 90,287 |
| 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% | 67,062 |
| Aug 7, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | - | 32,726 |
| Aug 6, 2026 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | -4.67% | 36,870 |
| Aug 5, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 42,320 |
| 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% | 67,307 |
| Jul 31, 2026 | 1.02 | 1.04 | 0.96 | 0.96 | 0.96 | -5.94% | 58,871 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -4.67% | 48,760 |
| Jul 29, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 32,321 |
| Jul 28, 2026 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | - | 32,623 |
| Jul 27, 2026 | 1.02 | 1.10 | 1.02 | 1.04 | 1.04 | 1.96% | 81,804 |
| 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 |