MIND Technology Inc MIND
NASDAQ · United States · Industrial Services
$4.59+0.14 (+3.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.59 | +3.15% | $4.39 | $4.60 | $4.39 | 76.90K |
| 2026-09-30 | $4.45 | +2.77% | $4.32 | $4.54 | $4.29 | 56.80K |
| 2026-09-29 | $4.33 | +1.88% | $4.34 | $4.42 | $4.28 | 42.90K |
| 2026-09-28 | $4.25 | -2.30% | $4.36 | $4.45 | $4.23 | 61.20K |
| 2026-09-25 | $4.35 | -3.97% | $4.49 | $4.55 | $4.23 | 74.90K |
| 2026-09-24 | $4.53 | +1.34% | $4.44 | $4.55 | $4.29 | 108.10K |
| 2026-09-23 | $4.47 | +2.52% | $4.33 | $4.48 | $4.31 | 92.50K |
| 2026-09-22 | $4.36 | +4.06% | $4.20 | $4.42 | $4.20 | 120.20K |
| 2026-09-21 | $4.19 | +4.49% | $4.05 | $4.25 | $4.03 | 137.70K |
| 2026-09-18 | $4.01 | -3.61% | $4.16 | $4.19 | $3.96 | 55.30K |
| 2026-09-17 | $4.16 | +1.46% | $4.14 | $4.25 | $4.09 | 102.90K |
| 2026-09-16 | $4.10 | +1.49% | $4.04 | $4.12 | $3.98 | 41.40K |
| 2026-09-15 | $4.04 | -3.35% | $4.16 | $4.25 | $4.02 | 94.80K |
| 2026-09-14 | $4.18 | +6.63% | $3.95 | $4.18 | $3.93 | 131.60K |
| 2026-09-11 | $3.92 | +0.26% | $3.90 | $3.97 | $3.80 | 74.20K |
| 2026-09-10 | $3.91 | +0.51% | $3.76 | $3.98 | $3.75 | 90.50K |
| 2026-09-09 | $3.89 | -7.38% | $3.65 | $3.94 | $3.63 | 289.10K |
| 2026-09-08 | $4.20 | -8.10% | $4.65 | $4.70 | $4.20 | 345.80K |
| 2026-09-04 | $4.57 | +3.39% | $4.45 | $4.66 | $4.42 | 84.80K |
| 2026-09-03 | $4.42 | -0.23% | $4.46 | $4.56 | $4.37 | 52.00K |
| 2026-09-02 | $4.43 | +3.02% | $4.29 | $4.49 | $4.29 | 37.00K |
| 2026-09-01 | $4.30 | -1.15% | $4.32 | $4.39 | $4.26 | 48.60K |
| 2026-08-31 | $4.35 | +0.23% | $4.34 | $4.50 | $4.27 | 152.20K |
| 2026-08-28 | $4.34 | -2.47% | $4.40 | $4.49 | $4.27 | 58.10K |
| 2026-08-27 | $4.45 | +2.06% | $4.35 | $4.46 | $4.35 | 61.60K |
| 2026-08-26 | $4.36 | +0.46% | $4.34 | $4.60 | $4.29 | 150.10K |
| 2026-08-25 | $4.34 | +1.17% | $4.29 | $4.46 | $4.26 | 128.50K |
| 2026-08-24 | $4.29 | -5.30% | $4.45 | $4.50 | $4.25 | 75.80K |
| 2026-08-21 | $4.53 | -2.58% | $4.64 | $4.69 | $4.47 | 76.30K |
| 2026-08-20 | $4.65 | -0.64% | $4.64 | $4.69 | $4.55 | 96.50K |
| 2026-08-19 | $4.68 | -0.43% | $4.76 | $4.82 | $4.64 | 117.00K |
| 2026-08-18 | $4.70 | -4.47% | $4.86 | $4.94 | $4.69 | 106.30K |
| 2026-08-17 | $4.92 | +4.02% | $4.79 | $5.47 | $4.67 | 219.30K |
| 2026-08-14 | $4.73 | +0.85% | $4.63 | $4.85 | $4.63 | 127.00K |
| 2026-08-13 | $4.69 | +0.43% | $4.63 | $4.75 | $4.57 | 65.90K |
| 2026-08-12 | $4.67 | -3.51% | $4.94 | $4.98 | $4.67 | 101.90K |
| 2026-08-11 | $4.84 | -3.59% | $4.99 | $5.07 | $4.80 | 81.90K |
| 2026-08-10 | $5.02 | -1.18% | $5.00 | $5.20 | $4.97 | 109.30K |
| 2026-08-07 | $5.08 | -1.17% | $5.17 | $5.25 | $5.03 | 56.70K |
| 2026-08-06 | $5.14 | -2.65% | $5.27 | $5.29 | $5.11 | 33.30K |
| 2026-08-05 | $5.28 | +0.19% | $5.45 | $5.46 | $5.13 | 87.00K |
| 2026-08-04 | $5.27 | +4.77% | $5.07 | $5.38 | $5.00 | 91.60K |
| 2026-08-03 | $5.03 | +1.00% | $5.00 | $5.18 | $4.89 | 61.00K |
| 2026-07-31 | $4.98 | +0.61% | $4.98 | $5.05 | $4.80 | 60.30K |
| 2026-07-30 | $4.95 | +3.77% | $4.82 | $4.99 | $4.71 | 69.90K |
| 2026-07-29 | $4.77 | -5.36% | $5.01 | $5.14 | $4.76 | 81.20K |
| 2026-07-28 | $5.04 | -4.55% | $5.34 | $5.37 | $4.85 | 153.30K |
| 2026-07-27 | $5.28 | -4.86% | $5.55 | $5.76 | $5.23 | 67.10K |
| 2026-07-24 | $5.55 | +0.91% | $5.47 | $5.67 | $5.40 | 80.40K |
| 2026-07-23 | $5.50 | -4.35% | $5.73 | $5.80 | $5.43 | 42.80K |
| 2026-07-22 | $5.75 | +2.86% | $5.64 | $6.00 | $5.62 | 101.40K |
| 2026-07-21 | $5.59 | +2.01% | $5.53 | $5.65 | $5.40 | 78.50K |
| 2026-07-20 | $5.48 | +6.00% | $5.25 | $5.60 | $5.20 | 72.90K |
| 2026-07-17 | $5.17 | -2.45% | $5.25 | $5.33 | $5.00 | 87.90K |
| 2026-07-16 | $5.30 | -3.11% | $5.49 | $5.49 | $5.26 | 63.20K |
| 2026-07-15 | $5.47 | -1.08% | $5.47 | $5.77 | $5.41 | 77.00K |
| 2026-07-14 | $5.53 | +3.17% | $5.36 | $5.71 | $5.35 | 102.10K |
| 2026-07-13 | $5.36 | -1.65% | $5.45 | $5.68 | $5.36 | 66.50K |
| 2026-07-10 | $5.45 | +5.42% | $5.19 | $5.52 | $5.15 | 95.50K |
| 2026-07-09 | $5.17 | +6.82% | $4.90 | $5.30 | $4.90 | 109.50K |
| 2026-07-08 | $4.84 | +2.76% | $4.80 | $4.96 | $4.75 | 77.90K |
| 2026-07-07 | $4.71 | -4.07% | $5.00 | $5.11 | $4.67 | 92.40K |
| 2026-07-06 | $4.91 | +3.15% | $4.75 | $5.11 | $4.75 | 98.10K |
| 2026-07-02 | $4.76 | +0.85% | $4.73 | $4.90 | $4.72 | 67.60K |
| 2026-07-01 | $4.72 | 0.00% | $4.72 | $4.86 | $4.70 | 60.50K |
| 2026-06-30 | $4.72 | -3.48% | $4.84 | $4.93 | $4.66 | 111.50K |
| 2026-06-29 | $4.89 | -2.00% | $4.80 | $4.99 | $4.79 | 117.50K |
| 2026-06-26 | $4.99 | +3.53% | $4.80 | $5.04 | $4.79 | 71.40K |
| 2026-06-25 | $4.82 | -1.63% | $4.91 | $5.02 | $4.79 | 84.40K |
| 2026-06-24 | $4.90 | -1.61% | $4.98 | $5.25 | $4.82 | 85.10K |
| 2026-06-23 | $4.98 | -1.97% | $4.98 | $5.12 | $4.93 | 92.70K |
| 2026-06-22 | $5.08 | -3.61% | $5.25 | $5.31 | $5.03 | 85.00K |
| 2026-06-18 | $5.27 | +4.98% | $5.06 | $5.28 | $5.04 | 93.80K |
| 2026-06-17 | $5.02 | -2.90% | $5.16 | $5.32 | $5.01 | 103.50K |
| 2026-06-16 | $5.17 | -4.26% | $5.39 | $5.42 | $5.16 | 113.90K |
| 2026-06-15 | $5.40 | +1.69% | $5.35 | $5.74 | $5.30 | 227.10K |
| 2026-06-12 | $5.31 | +0.95% | $5.21 | $5.56 | $5.16 | 154.00K |
| 2026-06-11 | $5.26 | -5.40% | $5.09 | $5.49 | $4.84 | 292.80K |
| 2026-06-10 | $5.56 | -5.76% | $5.72 | $5.95 | $5.51 | 252.30K |
| 2026-06-09 | $5.90 | -4.07% | $6.04 | $6.22 | $5.69 | 138.90K |
| 2026-06-08 | $6.15 | -0.81% | $6.31 | $6.38 | $6.10 | 61.40K |
| 2026-06-05 | $6.20 | -9.49% | $6.83 | $7.03 | $6.17 | 150.00K |
| 2026-06-04 | $6.85 | +1.33% | $6.69 | $7.00 | $6.69 | 62.00K |
| 2026-06-03 | $6.76 | +1.96% | $6.70 | $6.88 | $6.63 | 97.80K |
| 2026-06-02 | $6.63 | +2.47% | $6.57 | $6.87 | $6.55 | 78.00K |
| 2026-06-01 | $6.47 | -4.15% | $6.63 | $6.64 | $6.40 | 127.10K |
| 2026-05-29 | $6.75 | -2.32% | $6.88 | $6.96 | $6.75 | 83.90K |
| 2026-05-28 | $6.91 | -1.85% | $6.94 | $7.10 | $6.86 | 93.80K |
| 2026-05-27 | $7.04 | -4.22% | $7.33 | $7.44 | $6.94 | 99.20K |
| 2026-05-26 | $7.35 | +4.85% | $7.01 | $7.48 | $7.01 | 109.10K |