MIND C.T.I. Ltd (MNDO)
1.83
0.04 (2.23%)
At close: Mar 27, 2025, 3:59 PM
1.84
0.35%
After-hours: Mar 27, 2025, 04:05 PM EDT
MNDO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.85 | 1.85 | 1.81 | 1.84 | 0.05 | 2.79% | 56,087 |
| Mar 26, 2025 | 1.92 | 1.92 | 1.77 | 1.79 | -0.15 | -7.73% | 338,575 |
| Mar 25, 2025 | 1.84 | 2.12 | 1.80 | 1.94 | -0.11 | -5.37% | 821,252 |
| Mar 24, 2025 | 2.05 | 2.07 | 1.99 | 2.05 | 0.02 | 0.99% | 283,615 |
| Mar 21, 2025 | 2.00 | 2.03 | 1.94 | 2.03 | 0.04 | 2.01% | 325,600 |
| Mar 20, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 0.01 | 0.51% | 23,800 |
| Mar 19, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | -0.01 | -0.50% | 47,329 |
| Mar 18, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 0.06 | 3.11% | 36,100 |
| Mar 17, 2025 | 1.95 | 1.98 | 1.93 | 1.93 | -0.03 | -1.53% | 57,200 |
| Mar 14, 2025 | 1.93 | 1.97 | 1.93 | 1.96 | 0.02 | 1.03% | 33,738 |
| Mar 13, 2025 | 1.95 | 1.97 | 1.91 | 1.94 | -0.03 | -1.52% | 34,100 |
| Mar 12, 2025 | 1.97 | 1.97 | 1.88 | 1.97 | 0.09 | 4.79% | 35,700 |
| Mar 11, 2025 | 1.95 | 1.96 | 1.88 | 1.88 | -0.01 | -0.53% | 50,400 |
| Mar 10, 2025 | 2.00 | 2.01 | 1.87 | 1.89 | -0.12 | -5.97% | 260,223 |
| Mar 7, 2025 | 2.02 | 2.03 | 2.00 | 2.01 | -0.02 | -0.99% | 31,528 |
| Mar 6, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 0.01 | 0.50% | 39,017 |
| Mar 5, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 0.01 | 0.50% | 52,110 |
| Mar 4, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | -0.04 | -1.95% | 111,328 |
| Mar 3, 2025 | 2.05 | 2.08 | 2.03 | 2.05 | 0.00 | 0.00% | 23,800 |
| Feb 28, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 0.03 | 1.49% | 19,402 |
| Feb 27, 2025 | 2.01 | 2.05 | 2.01 | 2.02 | 0.00 | 0.00% | 14,520 |
| Feb 26, 2025 | 2.01 | 2.04 | 2.01 | 2.02 | -0.02 | -0.98% | 29,700 |
| Feb 25, 2025 | 2.03 | 2.05 | 2.01 | 2.04 | 0.00 | 0.00% | 20,223 |
| Feb 24, 2025 | 2.09 | 2.10 | 2.00 | 2.04 | -0.06 | -2.86% | 101,222 |
| Feb 21, 2025 | 2.07 | 2.12 | 2.05 | 2.10 | 0.02 | 0.96% | 22,500 |
| Feb 20, 2025 | 2.10 | 2.10 | 2.07 | 2.08 | -0.04 | -1.89% | 12,700 |
| Feb 19, 2025 | 2.13 | 2.13 | 2.08 | 2.12 | 0.01 | 0.47% | 20,623 |
| Feb 18, 2025 | 2.04 | 2.11 | 2.00 | 2.11 | 0.07 | 3.43% | 75,700 |
| Feb 14, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 0.04 | 2.00% | 84,339 |
| Feb 13, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | -0.01 | -0.50% | 95,534 |
| Feb 12, 2025 | 2.00 | 2.03 | 1.99 | 2.01 | 0.02 | 1.01% | 127,732 |
| Feb 11, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | -0.02 | -1.00% | 61,272 |
| Feb 10, 2025 | 2.08 | 2.10 | 1.99 | 2.01 | -0.06 | -2.90% | 194,300 |
| Feb 7, 2025 | 2.10 | 2.12 | 2.06 | 2.07 | -0.01 | -0.48% | 20,900 |
| Feb 6, 2025 | 2.08 | 2.08 | 2.07 | 2.08 | 0.00 | 0.00% | 10,231 |
| Feb 5, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | 0.02 | 0.97% | 10,307 |
| Feb 4, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | -0.02 | -0.96% | 38,316 |
| Feb 3, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | 0.00 | 0.00% | 26,211 |
| Jan 31, 2025 | 2.11 | 2.13 | 2.08 | 2.08 | -0.02 | -0.95% | 17,000 |
| Jan 30, 2025 | 2.13 | 2.13 | 2.07 | 2.10 | -0.03 | -1.41% | 44,342 |
| Jan 29, 2025 | 2.12 | 2.13 | 2.08 | 2.13 | 0.02 | 0.95% | 22,300 |
| Jan 28, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 0.02 | 0.96% | 7,300 |
| Jan 27, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | -0.01 | -0.48% | 26,100 |
| Jan 24, 2025 | 2.13 | 2.13 | 2.08 | 2.10 | -0.02 | -0.94% | 18,431 |
| Jan 23, 2025 | 2.12 | 2.13 | 2.10 | 2.12 | 0.01 | 0.47% | 31,540 |
| Jan 22, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 0.01 | 0.48% | 44,200 |
| Jan 21, 2025 | 2.09 | 2.11 | 2.07 | 2.10 | 0.01 | 0.48% | 32,400 |
| Jan 17, 2025 | 2.06 | 2.10 | 2.06 | 2.09 | 0.01 | 0.48% | 33,900 |
| Jan 16, 2025 | 2.05 | 2.08 | 2.02 | 2.08 | 0.04 | 1.96% | 33,204 |
| Jan 15, 2025 | 2.05 | 2.06 | 2.03 | 2.04 | 0.00 | 0.00% | 18,400 |