MIND C.T.I. Ltd (MNDO) NASDAQ
1.13
-0.01(-0.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.13
-0.01(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.13 | 1.13 | 1.13 | 1.16 | 1.12 | 9,165 |
| April 01, 2026 | 1.15 | 1.14 | 1.14 | 1.17 | 1.14 | 13,457 |
| March 31, 2026 | 1.17 | 1.15 | 1.15 | 1.18 | 1.15 | 35,872 |
| March 30, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.16 | 20,303 |
| March 27, 2026 | 1.18 | 1.17 | 1.17 | 1.21 | 1.13 | 28,554 |
| March 26, 2026 | 1.17 | 1.18 | 1.18 | 1.21 | 1.17 | 31,907 |
| March 25, 2026 | 1.21 | 1.18 | 1.18 | 1.22 | 1.16 | 40,663 |
| March 24, 2026 | 1.19 | 1.2 | 1.2 | 1.22 | 1.16 | 52,425 |
| March 23, 2026 | 1.16 | 1.2 | 1.2 | 1.21 | 1.15 | 67,616 |
| March 20, 2026 | 1.15 | 1.16 | 1.16 | 1.17 | 1.15 | 16,681 |
| March 19, 2026 | 1.15 | 1.15 | 1.15 | 1.19 | 1.15 | 43,970 |
| March 18, 2026 | 1.17 | 1.15 | 1.15 | 1.19 | 1.15 | 30,499 |
| March 17, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.17 | 27,249 |
| March 16, 2026 | 1.18 | 1.19 | 1.19 | 1.22 | 1.17 | 38,981 |
| March 13, 2026 | 1.21 | 1.19 | 1.19 | 1.23 | 1.16 | 73,330 |
| March 12, 2026 | 1.18 | 1.18 | 1.18 | 1.21 | 1.18 | 21,530 |
| March 11, 2026 | 1.2 | 1.17 | 1.17 | 1.24 | 1.16 | 36,737 |
| March 10, 2026 | 1.24 | 1.2 | 1.2 | 1.26 | 1.18 | 116,514 |
| March 09, 2026 | 1.26 | 1.24 | 1.24 | 1.27 | 1.24 | 28,697 |
| March 06, 2026 | 1.23 | 1.25 | 1.25 | 1.27 | 1.21 | 20,610 |
| March 05, 2026 | 1.22 | 1.23 | 1.23 | 1.29 | 1.2 | 42,012 |
| March 04, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.2 | 15,909 |
| March 03, 2026 | 1.19 | 1.22 | 1.22 | 1.23 | 1.19 | 16,267 |
| March 02, 2026 | 1.2 | 1.2 | 1.2 | 1.24 | 1.2 | 15,316 |
| February 27, 2026 | 1.21 | 1.2 | 1.2 | 1.23 | 1.2 | 53,440 |
| February 26, 2026 | 1.19 | 1.2 | 1.2 | 1.22 | 1.19 | 29,600 |
| February 25, 2026 | 1.2 | 1.19 | 1.19 | 1.22 | 1.18 | 10,463 |
| February 24, 2026 | 1.17 | 1.18 | 1.18 | 1.23 | 1.15 | 61,285 |
| February 23, 2026 | 1.2 | 1.17 | 1.17 | 1.24 | 1.17 | 26,300 |
| February 20, 2026 | 1.18 | 1.19 | 0 | 1.22 | 1.18 | 26,700 |
| February 19, 2026 | 1.21 | 1.2 | 0 | 1.23 | 1.2 | 4,301 |
| February 18, 2026 | 1.23 | 1.2 | 0 | 1.23 | 1.19 | 18,230 |
| February 17, 2026 | 1.16 | 1.21 | 0 | 1.25 | 1.16 | 37,809 |
| February 13, 2026 | 1.13 | 1.14 | 0 | 1.16 | 1.12 | 47,000 |
| February 12, 2026 | 1.13 | 1.12 | 0 | 1.16 | 1.1 | 127,634 |
| February 11, 2026 | 1.18 | 1.13 | 0 | 1.18 | 1.13 | 43,734 |
| February 10, 2026 | 1.16 | 1.14 | 0 | 1.19 | 1.14 | 56,107 |
| February 09, 2026 | 1.18 | 1.16 | 0 | 1.25 | 1.16 | 76,105 |
| February 06, 2026 | 1.14 | 1.18 | 0 | 1.19 | 1.14 | 21,300 |
| February 05, 2026 | 1.2 | 1.14 | 0 | 1.2 | 1.14 | 59,741 |
| February 04, 2026 | 1.16 | 1.17 | 0 | 1.21 | 1.16 | 24,149 |
| February 03, 2026 | 1.18 | 1.17 | 0 | 1.21 | 1.17 | 15,500 |
| February 02, 2026 | 1.15 | 1.19 | 0 | 1.21 | 1.15 | 28,712 |
| January 30, 2026 | 1.22 | 1.15 | 0 | 1.22 | 1.15 | 72,523 |
| January 29, 2026 | 1.24 | 1.22 | 0 | 1.25 | 1.22 | 10,000 |
| January 28, 2026 | 1.24 | 1.23 | 0 | 1.25 | 1.23 | 15,627 |
| January 27, 2026 | 1.25 | 1.22 | 0 | 1.25 | 1.22 | 19,615 |
| January 26, 2026 | 1.25 | 1.22 | 0 | 1.25 | 1.22 | 14,400 |
| January 23, 2026 | 1.21 | 1.22 | 0 | 1.24 | 1.21 | 12,919 |
| January 22, 2026 | 1.21 | 1.21 | 0 | 1.22 | 1.2 | 10,400 |
| January 21, 2026 | 1.21 | 1.21 | 0 | 1.22 | 1.19 | 33,759 |
| January 20, 2026 | 1.2 | 1.21 | 0 | 1.23 | 1.2 | 12,400 |
| January 16, 2026 | 1.23 | 1.22 | 0 | 1.23 | 1.21 | 5,500 |
| January 15, 2026 | 1.22 | 1.23 | 0 | 1.24 | 1.22 | 8,110 |
| January 14, 2026 | 1.25 | 1.23 | 0 | 1.26 | 1.23 | 15,335 |
| January 13, 2026 | 1.28 | 1.23 | 0 | 1.28 | 1.23 | 11,031 |
| January 12, 2026 | 1.26 | 1.26 | 0 | 1.27 | 1.25 | 21,600 |
| January 09, 2026 | 1.22 | 1.24 | 0 | 1.26 | 1.22 | 14,000 |
| January 08, 2026 | 1.23 | 1.23 | 0 | 1.25 | 1.22 | 25,504 |
| January 07, 2026 | 1.21 | 1.22 | 0 | 1.24 | 1.21 | 17,910 |