MIND Technology, Inc. - MIND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	9.53	9.83	9.83	9.93	9.36	161,800
December 02, 2025	10	9.52	9.52	10	9.52	172,448
December 01, 2025	9.98	9.94	9.94	10.67	9.67	335,355
November 28, 2025	9.01	9.53	9.53	9.57	8.9	140,763
November 26, 2025	8.7	8.88	8.88	9.09	8.68	150,300
November 25, 2025	8.96	8.67	8.67	9.02	8.61	211,600
November 24, 2025	9.08	9.1	9.1	9.39	9.03	194,358
November 21, 2025	8.77	9.02	9.02	9.18	8.49	293,954
November 20, 2025	9.61	8.89	8.89	9.91	8.86	228,600
November 19, 2025	10.32	9.46	9.46	10.4	9.36	286,047
November 18, 2025	10.65	10.43	10.43	10.92	10.17	246,000
November 17, 2025	11.82	11.07	11.07	11.89	10.76	367,856
November 14, 2025	12	11.89	11.89	12.49	11.58	270,414
November 13, 2025	13.47	12.21	12.21	13.59	12.07	302,900
November 12, 2025	14.4	13.53	13.53	14.5	13.42	229,200
November 11, 2025	13.7	14.29	14.29	14.29	13.09	268,100
November 10, 2025	13.89	13.74	13.74	14.37	13.44	330,400
November 07, 2025	12.3	13.2	13.2	13.31	11.75	251,532
November 06, 2025	13.26	12.46	12.46	13.55	12.29	265,800
November 05, 2025	11.79	13.15	13.15	13.35	11.78	389,600
November 04, 2025	11.49	11.61	11.61	12.27	11.3	229,741
November 03, 2025	11.1	12	12	12.13	10.76	321,303
October 31, 2025	10.62	11.01	11.01	11.1	10.28	297,600
October 30, 2025	10.73	10.57	10.57	10.9	10.45	147,400
October 29, 2025	10.49	10.77	10.77	10.96	10.3	210,305
October 28, 2025	11.23	10.55	10.55	11.45	10.37	420,100
October 27, 2025	10.98	11.09	11.09	12.08	10.93	918,135
October 24, 2025	11.5	10.42	10.42	11.53	10.32	341,306
October 23, 2025	10.78	11.39	11.39	11.5	10.77	601,107
October 22, 2025	10.61	10.48	10.48	11.15	10.23	495,540
October 21, 2025	10.89	10.53	10.53	11.06	10.32	372,300
October 20, 2025	10.35	10.9	10.9	10.9	10.03	524,440
October 17, 2025	9.37	9.97	9.97	10.1	9.33	209,585
October 16, 2025	9.73	9.42	9.42	9.87	9.25	144,713
October 15, 2025	10.49	9.87	9.87	10.53	9.69	143,924
October 14, 2025	10.07	10.4	10.4	10.49	9.6	181,929
October 13, 2025	9.72	10.16	10.16	10.26	9.56	198,900
October 10, 2025	10.22	9.62	9.62	10.34	9.55	216,339
October 09, 2025	10.12	10.09	10.09	10.2	9.59	238,530
October 08, 2025	9.78	10.09	10.09	10.15	9.5	438,644
October 07, 2025	8.88	9.32	9.32	9.37	8.81	270,700
October 06, 2025	8.54	8.64	8.64	8.82	8.39	130,384
October 03, 2025	8.19	8.47	8.47	8.54	8.15	153,102
October 02, 2025	8.45	8.17	8.17	8.5	8.14	156,809
October 01, 2025	8.1	8.33	8.33	8.44	7.97	146,511
September 30, 2025	8.06	8.09	8.09	8.13	7.91	113,688
September 29, 2025	8.36	8.07	8.07	8.53	7.95	195,468
September 26, 2025	8.52	8.37	8.37	8.58	8.2	105,869
September 25, 2025	8.52	8.47	8.47	8.72	8.25	98,800
September 24, 2025	8.79	8.57	8.57	9.01	8.55	190,593
September 23, 2025	9.01	8.73	8.73	9.15	8.53	260,733
September 22, 2025	8.37	8.87	8.87	9.38	8.35	467,248
September 19, 2025	8.28	8.17	8.17	8.34	7.9	202,694
September 18, 2025	8.14	8.27	8.27	8.45	8.14	172,868
September 17, 2025	8.4	8.06	8.06	8.63	8.03	215,924
September 16, 2025	8.66	8.43	8.43	8.69	8.31	119,038
September 15, 2025	8.26	8.66	8.66	8.73	8.26	192,469
September 12, 2025	8.46	8.19	8.19	8.54	8.01	170,142
September 11, 2025	8.31	8.48	8.48	8.62	8.13	179,500
September 10, 2025	9.35	8.17	8.17	9.35	8	705,677

MIND Technology, Inc. (MIND) NASDAQ