NASDAQ : MIND
MIND Technology, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 4.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 36.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MIND Technology, Inc. (MIND) closed at 3.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.05 | 4.14 | 3.83 | 3.83 | 65,368 | -5.43% |
| 2026-10-30 | 4.05 | 4.16 | 3.94 | 4.05 | 66,753 | -3.34% |
| 2026-10-29 | 4.23 | 4.34 | 4.061 | 4.19 | 40,675 | -1.41% |
| 2026-10-28 | 4.01 | 4.33 | 4 | 4.25 | 38,015 | +5.20% |
| 2026-10-27 | 3.95 | 4.25 | 3.95 | 4.04 | 78,769 | +2.28% |
| 2026-10-26 | 4.19 | 4.21 | 3.94 | 3.95 | 50,253 | -3.19% |
| 2026-10-23 | 4.06 | 4.11 | 4.04 | 4.08 | 34,149 | -0.73% |
| 2026-10-22 | 4.16 | 4.38 | 4.1 | 4.11 | 42,466 | -3.07% |
| 2026-10-21 | 4.16 | 4.36 | 4.137 | 4.24 | 47,864 | +0.47% |
| 2026-10-20 | 4.21 | 4.35 | 4.16 | 4.22 | 31,122 | +0.00% |
| 2026-10-19 | 4.31 | 4.394 | 4.19 | 4.22 | 51,802 | -2.09% |
| 2026-10-16 | 4.25 | 4.45 | 4.25 | 4.31 | 70,387 | +0.70% |
| 2026-10-15 | 4.23 | 4.46 | 4.101 | 4.28 | 50,721 | -0.93% |
| 2026-10-14 | 4.38 | 4.41 | 4.17 | 4.32 | 63,154 | -3.14% |
| 2026-10-13 | 4.36 | 4.5 | 4.28 | 4.46 | 53,635 | +1.83% |
| 2026-10-12 | 4.41 | 4.53 | 4.36 | 4.38 | 53,517 | -2.67% |
| 2026-10-09 | 4.55 | 4.7 | 4.41 | 4.5 | 33,350 | -2.39% |
| 2026-10-08 | 4.3 | 4.86 | 4.3 | 4.61 | 103,248 | +6.47% |
| 2026-10-07 | 4.49 | 4.5 | 4.28 | 4.33 | 55,224 | -5.25% |
| 2026-10-06 | 4.51 | 4.66 | 4.42 | 4.57 | 55,752 | +0.88% |
| 2026-10-05 | 4.71 | 4.71 | 4.36 | 4.53 | 83,305 | +0.44% |
| 2026-10-02 | 4.6 | 4.72 | 4.411 | 4.51 | 62,267 | -1.74% |
| 2026-10-01 | 4.39 | 4.595 | 4.39 | 4.59 | 76,871 | +3.26% |
| 2026-09-30 | 4.32 | 4.54 | 4.286 | 4.445 | 56,780 | +2.77% |
| 2026-09-29 | 4.34 | 4.415 | 4.275 | 4.325 | 42,894 | +1.76% |
| 2026-09-28 | 4.36 | 4.45 | 4.23 | 4.25 | 61,232 | -2.19% |
| 2026-09-25 | 4.49 | 4.55 | 4.23 | 4.345 | 74,947 | -4.08% |
| 2026-09-24 | 4.44 | 4.55 | 4.291 | 4.53 | 108,130 | +1.34% |
| 2026-09-23 | 4.33 | 4.48 | 4.306 | 4.47 | 92,470 | +2.52% |
| 2026-09-22 | 4.2 | 4.42 | 4.2 | 4.36 | 120,252 | +4.06% |
| 2026-09-21 | 4.05 | 4.25 | 4.03 | 4.19 | 137,793 | +4.49% |
| 2026-09-18 | 4.16 | 4.19 | 3.961 | 4.01 | 55,315 | -3.61% |
| 2026-09-17 | 4.14 | 4.245 | 4.09 | 4.16 | 102,943 | +1.46% |
| 2026-09-16 | 4.04 | 4.12 | 3.98 | 4.1 | 41,410 | +1.49% |
| 2026-09-15 | 4.16 | 4.25 | 4.02 | 4.04 | 94,801 | -3.35% |
| 2026-09-14 | 3.95 | 4.18 | 3.93 | 4.18 | 131,745 | +6.63% |
| 2026-09-11 | 3.9 | 3.97 | 3.8 | 3.92 | 74,268 | +0.26% |
| 2026-09-10 | 3.76 | 3.98 | 3.75 | 3.91 | 90,542 | +0.51% |
| 2026-09-09 | 3.65 | 3.94 | 3.63 | 3.89 | 289,188 | -7.38% |
| 2026-09-08 | 4.65 | 4.7 | 4.2 | 4.2 | 345,766 | -8.10% |
| 2026-09-04 | 4.45 | 4.66 | 4.42 | 4.57 | 85,028 | +3.39% |
| 2026-09-03 | 4.46 | 4.56 | 4.37 | 4.42 | 52,012 | -0.23% |
| 2026-09-02 | 4.29 | 4.493 | 4.29 | 4.43 | 37,037 | +3.02% |
| 2026-09-01 | 4.32 | 4.39 | 4.26 | 4.3 | 48,570 | -1.15% |
| 2026-08-31 | 4.34 | 4.5 | 4.27 | 4.35 | 152,185 | +0.23% |
| 2026-08-28 | 4.4 | 4.486 | 4.27 | 4.34 | 58,552 | -2.47% |
| 2026-08-27 | 4.35 | 4.46 | 4.35 | 4.45 | 61,566 | +2.06% |
| 2026-08-26 | 4.34 | 4.6 | 4.29 | 4.36 | 150,094 | +0.46% |
| 2026-08-25 | 4.29 | 4.46 | 4.26 | 4.34 | 128,993 | +1.17% |
| 2026-08-24 | 4.45 | 4.495 | 4.255 | 4.29 | 75,771 | -5.30% |
| 2026-08-21 | 4.64 | 4.69 | 4.471 | 4.53 | 76,324 | -2.58% |
| 2026-08-20 | 4.64 | 4.69 | 4.55 | 4.65 | 96,652 | -0.64% |
| 2026-08-19 | 4.76 | 4.82 | 4.635 | 4.68 | 116,987 | -0.43% |
| 2026-08-18 | 4.86 | 4.939 | 4.69 | 4.7 | 106,627 | -4.47% |
| 2026-08-17 | 4.79 | 5.473 | 4.67 | 4.92 | 219,310 | +4.02% |
| 2026-08-14 | 4.63 | 4.85 | 4.63 | 4.73 | 127,049 | +0.85% |
| 2026-08-13 | 4.63 | 4.75 | 4.57 | 4.69 | 65,960 | +0.43% |
| 2026-08-12 | 4.94 | 4.98 | 4.67 | 4.67 | 101,982 | -3.41% |
| 2026-08-11 | 4.99 | 5.07 | 4.8 | 4.835 | 81,910 | -3.69% |
| 2026-08-10 | 5 | 5.2 | 4.97 | 5.02 | 109,325 | -1.18% |
| 2026-08-07 | 5.17 | 5.25 | 5.03 | 5.08 | 56,702 | -1.17% |
| 2026-08-06 | 5.27 | 5.288 | 5.11 | 5.14 | 33,325 | -2.65% |
| 2026-08-05 | 5.45 | 5.455 | 5.129 | 5.28 | 86,984 | +0.19% |
| 2026-08-04 | 5.07 | 5.38 | 5 | 5.27 | 91,595 | +4.77% |
| 2026-08-03 | 5 | 5.18 | 4.89 | 5.03 | 61,013 | +1.00% |
| 2026-07-31 | 4.98 | 5.05 | 4.8 | 4.98 | 60,341 | +0.61% |
| 2026-07-30 | 4.82 | 4.99 | 4.71 | 4.95 | 69,944 | +3.77% |
| 2026-07-29 | 5.01 | 5.14 | 4.76 | 4.77 | 81,277 | -5.36% |
| 2026-07-28 | 5.34 | 5.37 | 4.854 | 5.04 | 153,772 | -4.55% |
| 2026-07-27 | 5.55 | 5.755 | 5.23 | 5.28 | 67,101 | -4.86% |
| 2026-07-24 | 5.47 | 5.67 | 5.4 | 5.55 | 80,789 | +0.91% |
| 2026-07-23 | 5.73 | 5.8 | 5.43 | 5.5 | 42,791 | -4.35% |
| 2026-07-22 | 5.64 | 6 | 5.62 | 5.75 | 101,413 | +2.86% |
| 2026-07-21 | 5.53 | 5.65 | 5.4 | 5.59 | 78,473 | +2.01% |
| 2026-07-20 | 5.25 | 5.6 | 5.2 | 5.48 | 72,897 | +6.00% |
| 2026-07-17 | 5.25 | 5.33 | 5 | 5.17 | 87,891 | -2.45% |
| 2026-07-16 | 5.49 | 5.49 | 5.26 | 5.3 | 63,229 | -3.11% |
| 2026-07-15 | 5.47 | 5.77 | 5.41 | 5.47 | 77,026 | -1.08% |
| 2026-07-14 | 5.36 | 5.71 | 5.351 | 5.53 | 102,075 | +3.17% |
| 2026-07-13 | 5.45 | 5.68 | 5.36 | 5.36 | 66,589 | -1.65% |
| 2026-07-10 | 5.19 | 5.52 | 5.15 | 5.45 | 95,460 | +5.42% |
| 2026-07-09 | 4.9 | 5.295 | 4.9 | 5.17 | 109,633 | +6.82% |
| 2026-07-08 | 4.8 | 4.957 | 4.75 | 4.84 | 77,954 | +2.76% |
| 2026-07-07 | 5 | 5.106 | 4.67 | 4.71 | 92,447 | -4.07% |
| 2026-07-06 | 4.75 | 5.105 | 4.75 | 4.91 | 98,128 | +3.15% |
| 2026-07-02 | 4.73 | 4.896 | 4.72 | 4.76 | 67,644 | +0.85% |
| 2026-07-01 | 4.72 | 4.86 | 4.7 | 4.72 | 60,601 | +0.00% |
| 2026-06-30 | 4.84 | 4.93 | 4.66 | 4.72 | 111,605 | -3.48% |
| 2026-06-29 | 4.8 | 4.99 | 4.79 | 4.89 | 117,529 | -2.00% |
| 2026-06-26 | 4.8 | 5.038 | 4.785 | 4.99 | 71,388 | +3.53% |
| 2026-06-25 | 4.91 | 5.02 | 4.79 | 4.82 | 84,373 | -1.63% |
| 2026-06-24 | 4.98 | 5.25 | 4.82 | 4.9 | 85,090 | -1.61% |
| 2026-06-23 | 4.98 | 5.12 | 4.93 | 4.98 | 92,728 | -1.97% |
| 2026-06-22 | 5.25 | 5.31 | 5.031 | 5.08 | 85,024 | -3.61% |
| 2026-06-18 | 5.06 | 5.28 | 5.04 | 5.27 | 93,851 | +4.98% |
| 2026-06-17 | 5.16 | 5.317 | 5.01 | 5.02 | 103,596 | -2.90% |
| 2026-06-16 | 5.39 | 5.42 | 5.16 | 5.17 | 113,896 | -4.26% |
| 2026-06-15 | 5.35 | 5.74 | 5.3 | 5.4 | 227,074 | +1.69% |
| 2026-06-12 | 5.21 | 5.56 | 5.16 | 5.31 | 154,462 | +0.95% |
| 2026-06-11 | 5.09 | 5.485 | 4.84 | 5.26 | 292,764 | -5.40% |
| 2026-06-10 | 5.72 | 5.95 | 5.51 | 5.56 | 252,295 | -5.76% |
| 2026-06-09 | 6.04 | 6.22 | 5.69 | 5.9 | 138,922 | -4.07% |
| 2026-06-08 | 6.31 | 6.375 | 6.1 | 6.15 | 61,411 | -0.81% |
| 2026-06-05 | 6.83 | 7.03 | 6.17 | 6.2 | 149,979 | -9.49% |
| 2026-06-04 | 6.69 | 7 | 6.69 | 6.85 | 62,112 | +1.33% |
| 2026-06-03 | 6.7 | 6.88 | 6.63 | 6.76 | 97,868 | +1.96% |
| 2026-06-02 | 6.57 | 6.87 | 6.55 | 6.63 | 77,963 | +2.47% |
| 2026-06-01 | 6.63 | 6.64 | 6.4 | 6.47 | 127,414 | -4.15% |
| 2026-05-29 | 6.88 | 6.96 | 6.75 | 6.75 | 84,678 | -2.32% |
| 2026-05-28 | 6.94 | 7.1 | 6.86 | 6.91 | 94,843 | -1.85% |
| 2026-05-27 | 7.33 | 7.44 | 6.94 | 7.04 | 99,268 | -4.22% |
| 2026-05-26 | 7.01 | 7.48 | 7.01 | 7.35 | 109,105 | +4.85% |
| 2026-05-22 | 6.89 | 7.09 | 6.89 | 7.01 | 79,181 | +1.01% |
| 2026-05-21 | 7 | 7.2 | 6.89 | 6.94 | 86,429 | -0.57% |
| 2026-05-20 | 6.71 | 7.2 | 6.71 | 6.98 | 67,648 | +4.02% |
| 2026-05-19 | 6.8 | 6.89 | 6.61 | 6.71 | 69,845 | +0.00% |
| 2026-05-18 | 6.61 | 6.806 | 6.56 | 6.71 | 83,523 | +1.59% |
| 2026-05-15 | 6.69 | 6.88 | 6.5 | 6.605 | 92,141 | -4.00% |
| 2026-05-14 | 6.76 | 7.01 | 6.75 | 6.88 | 93,420 | +1.03% |
| 2026-05-13 | 6.98 | 7.01 | 6.76 | 6.81 | 98,943 | -2.99% |