MIND Technology Inc. (MIND)
8.14
0.07 (0.87%)
At close: Jan 15, 2025, 10:59 AM
MIND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.76 | 8.18 | 7.59 | 8.07 | 0.29 | 3.73% | 325,605 |
| Jan 13, 2025 | 6.90 | 7.78 | 6.80 | 7.78 | 0.86 | 12.43% | 410,500 |
| Jan 10, 2025 | 7.00 | 7.28 | 6.76 | 6.92 | -0.13 | -1.84% | 232,060 |
| Jan 8, 2025 | 7.28 | 7.36 | 6.50 | 7.05 | -0.19 | -2.62% | 220,207 |
| Jan 7, 2025 | 7.35 | 7.49 | 7.08 | 7.24 | -0.01 | -0.14% | 157,460 |
| Jan 6, 2025 | 7.70 | 7.85 | 7.08 | 7.25 | -0.43 | -5.60% | 341,500 |
| Jan 3, 2025 | 7.69 | 7.83 | 7.32 | 7.68 | 0.00 | 0.00% | 235,135 |
| Jan 2, 2025 | 7.91 | 7.91 | 7.42 | 7.68 | -0.26 | -3.27% | 267,052 |
| Dec 31, 2024 | 8.41 | 8.55 | 7.87 | 7.94 | -0.36 | -4.34% | 306,535 |
| Dec 30, 2024 | 7.83 | 8.31 | 7.32 | 8.30 | 0.51 | 6.55% | 577,401 |
| Dec 27, 2024 | 7.58 | 7.90 | 7.30 | 7.79 | 0.30 | 4.01% | 274,464 |
| Dec 26, 2024 | 7.70 | 7.94 | 7.28 | 7.49 | -0.06 | -0.79% | 262,437 |
| Dec 24, 2024 | 7.95 | 7.95 | 7.47 | 7.55 | -0.26 | -3.33% | 143,803 |
| Dec 23, 2024 | 7.87 | 7.93 | 7.13 | 7.81 | 0.21 | 2.76% | 388,909 |
| Dec 20, 2024 | 7.60 | 8.18 | 7.47 | 7.60 | 0.16 | 2.15% | 1,103,052 |
| Dec 19, 2024 | 6.44 | 7.46 | 6.44 | 7.44 | 1.09 | 17.17% | 551,600 |
| Dec 18, 2024 | 7.27 | 7.39 | 6.32 | 6.35 | -0.83 | -11.56% | 522,242 |
| Dec 17, 2024 | 6.30 | 7.29 | 6.20 | 7.18 | 0.88 | 13.97% | 902,415 |
| Dec 16, 2024 | 6.14 | 6.80 | 6.13 | 6.30 | 0.17 | 2.77% | 656,869 |
| Dec 13, 2024 | 5.95 | 6.45 | 5.55 | 6.13 | 0.20 | 3.37% | 608,227 |
| Dec 12, 2024 | 6.18 | 6.47 | 5.86 | 5.93 | -0.09 | -1.50% | 940,302 |
| Dec 11, 2024 | 4.96 | 6.16 | 4.70 | 6.02 | 1.79 | 42.32% | 4,216,622 |
| Dec 10, 2024 | 4.15 | 4.28 | 4.06 | 4.23 | 0.04 | 0.95% | 618,300 |
| Dec 9, 2024 | 3.97 | 4.21 | 3.97 | 4.19 | 0.22 | 5.54% | 154,224 |
| Dec 6, 2024 | 3.90 | 3.97 | 3.80 | 3.97 | 0.08 | 2.06% | 53,301 |
| Dec 5, 2024 | 3.90 | 3.90 | 3.87 | 3.89 | -0.04 | -1.02% | 29,628 |
| Dec 4, 2024 | 3.80 | 3.93 | 3.78 | 3.93 | 0.16 | 4.24% | 54,807 |
| Dec 3, 2024 | 3.89 | 3.89 | 3.75 | 3.77 | -0.10 | -2.58% | 38,300 |
| Dec 2, 2024 | 3.88 | 3.93 | 3.83 | 3.87 | -0.03 | -0.77% | 46,600 |
| Nov 29, 2024 | 3.87 | 3.90 | 3.86 | 3.90 | 0.05 | 1.30% | 22,727 |
| Nov 27, 2024 | 3.81 | 3.89 | 3.80 | 3.85 | 0.00 | 0.00% | 19,900 |
| Nov 26, 2024 | 3.82 | 3.95 | 3.82 | 3.85 | -0.05 | -1.28% | 32,602 |
| Nov 25, 2024 | 3.84 | 3.92 | 3.81 | 3.90 | 0.07 | 1.83% | 62,000 |
| Nov 22, 2024 | 3.87 | 3.89 | 3.82 | 3.83 | -0.05 | -1.29% | 43,402 |
| Nov 21, 2024 | 3.80 | 3.88 | 3.78 | 3.88 | 0.08 | 2.11% | 56,200 |
| Nov 20, 2024 | 3.81 | 3.81 | 3.76 | 3.80 | 0.00 | 0.00% | 54,227 |
| Nov 19, 2024 | 3.87 | 3.87 | 3.76 | 3.80 | -0.09 | -2.31% | 35,199 |
| Nov 18, 2024 | 3.85 | 3.91 | 3.80 | 3.89 | 0.05 | 1.30% | 77,300 |
| Nov 15, 2024 | 3.70 | 3.87 | 3.67 | 3.84 | 0.13 | 3.50% | 53,600 |
| Nov 14, 2024 | 3.80 | 3.81 | 3.70 | 3.71 | -0.12 | -3.13% | 41,108 |
| Nov 13, 2024 | 3.77 | 3.85 | 3.77 | 3.83 | 0.04 | 1.06% | 43,600 |
| Nov 12, 2024 | 3.80 | 3.80 | 3.75 | 3.79 | -0.03 | -0.79% | 48,700 |
| Nov 11, 2024 | 3.66 | 3.85 | 3.65 | 3.82 | 0.16 | 4.37% | 78,600 |
| Nov 8, 2024 | 3.62 | 3.72 | 3.54 | 3.66 | 0.04 | 1.10% | 72,449 |
| Nov 7, 2024 | 3.66 | 3.66 | 3.60 | 3.62 | -0.07 | -1.90% | 20,232 |
| Nov 6, 2024 | 3.57 | 3.73 | 3.56 | 3.69 | 0.12 | 3.36% | 77,454 |
| Nov 5, 2024 | 3.56 | 3.60 | 3.53 | 3.57 | -0.04 | -1.11% | 74,300 |
| Nov 4, 2024 | 3.55 | 3.61 | 3.53 | 3.61 | 0.04 | 1.12% | 72,835 |
| Nov 1, 2024 | 3.56 | 3.61 | 3.54 | 3.57 | -0.01 | -0.28% | 47,300 |
| Oct 31, 2024 | 3.60 | 3.60 | 3.55 | 3.58 | 0.00 | 0.00% | 15,500 |