NASDAQ : MNDO
MIND C.T.I. Ltd — Price history
Technology · Software - Application · Israel
Last price 0.8819 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MIND C.T.I. Ltd (MNDO) closed at 0.8879 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8931 | 0.9 | 0.8701 | 0.8879 | 25,487 | +0.68% |
| 2026-10-29 | 0.875 | 0.9 | 0.875 | 0.8819 | 2,096 | -1.46% |
| 2026-10-28 | 0.9 | 0.905 | 0.875 | 0.895 | 51,146 | -0.58% |
| 2026-10-27 | 0.8984 | 0.91 | 0.8984 | 0.9002 | 17,055 | +0.20% |
| 2026-10-26 | 0.905 | 0.905 | 0.8911 | 0.8984 | 13,737 | -0.71% |
| 2026-10-23 | 0.89 | 0.915 | 0.89 | 0.9048 | 22,733 | -0.70% |
| 2026-10-22 | 0.89 | 0.9298 | 0.8801 | 0.9112 | 30,558 | +1.10% |
| 2026-10-21 | 0.92 | 0.92 | 0.88 | 0.9013 | 41,003 | -0.93% |
| 2026-10-20 | 0.91 | 0.9199 | 0.8902 | 0.9098 | 25,250 | -0.01% |
| 2026-10-19 | 0.93 | 0.9391 | 0.9058 | 0.9099 | 41,863 | -2.15% |
| 2026-10-16 | 0.93 | 0.9695 | 0.92 | 0.9299 | 13,522 | +1.08% |
| 2026-10-15 | 0.93 | 0.9498 | 0.92 | 0.92 | 55,754 | +0.00% |
| 2026-10-14 | 0.94 | 0.94 | 0.9122 | 0.92 | 16,591 | -3.16% |
| 2026-10-13 | 0.9367 | 0.9599 | 0.9107 | 0.95 | 39,139 | +0.01% |
| 2026-10-12 | 0.94 | 0.9499 | 0.9103 | 0.9499 | 95,195 | -0.01% |
| 2026-10-09 | 0.9253 | 0.955 | 0.9253 | 0.95 | 18,162 | +3.76% |
| 2026-10-08 | 0.97 | 0.97 | 0.897 | 0.9156 | 65,171 | -5.60% |
| 2026-10-07 | 0.97 | 0.97 | 0.9501 | 0.9699 | 21,181 | -1.03% |
| 2026-10-06 | 0.97 | 1.02 | 0.97 | 0.98 | 18,302 | +0.00% |
| 2026-10-05 | 1 | 1.01 | 0.9701 | 0.98 | 18,957 | -2.97% |
| 2026-10-02 | 1.01 | 1.01 | 0.98 | 1.01 | 22,524 | +1.00% |
| 2026-10-01 | 1.01 | 1.01 | 0.9732 | 1 | 31,566 | -0.99% |
| 2026-09-30 | 1 | 1.01 | 0.99 | 1.01 | 21,313 | +1.00% |
| 2026-09-29 | 1 | 1.02 | 0.96 | 1 | 19,437 | +0.00% |
| 2026-09-28 | 0.98 | 1.008 | 0.98 | 1 | 14,560 | +0.00% |
| 2026-09-25 | 1.001 | 1.004 | 0.9949 | 1 | 12,151 | -1.96% |
| 2026-09-24 | 1.01 | 1.03 | 1 | 1.02 | 12,284 | +0.00% |
| 2026-09-23 | 0.99 | 1.059 | 0.99 | 1.02 | 42,749 | +4.07% |
| 2026-09-22 | 1.03 | 1.032 | 0.9801 | 0.9801 | 33,774 | -5.76% |
| 2026-09-21 | 1.04 | 1.04 | 1.03 | 1.04 | 15,575 | +0.97% |
| 2026-09-18 | 1.04 | 1.07 | 1.03 | 1.03 | 8,204 | -1.44% |
| 2026-09-17 | 1.03 | 1.05 | 1.03 | 1.045 | 5,443 | -0.48% |
| 2026-09-16 | 1.05 | 1.07 | 1.03 | 1.05 | 33,062 | +0.48% |
| 2026-09-15 | 1.04 | 1.07 | 1.04 | 1.045 | 35,053 | +0.48% |
| 2026-09-14 | 1 | 1.073 | 1 | 1.04 | 99,037 | +1.46% |
| 2026-09-11 | 0.98 | 1.031 | 0.98 | 1.025 | 20,101 | +3.00% |
| 2026-09-10 | 1.03 | 1.03 | 0.9821 | 0.9951 | 60,198 | -2.44% |
| 2026-09-09 | 1.02 | 1.03 | 1 | 1.02 | 16,067 | +2.00% |
| 2026-09-08 | 1 | 1.035 | 0.9779 | 1 | 65,905 | -0.99% |
| 2026-09-04 | 0.9675 | 1.01 | 0.9451 | 1.01 | 14,949 | +4.39% |
| 2026-09-03 | 0.9808 | 1.007 | 0.9551 | 0.9675 | 23,496 | -1.93% |
| 2026-09-02 | 0.95 | 1.005 | 0.95 | 0.9865 | 123,906 | -2.33% |
| 2026-09-01 | 1 | 1.01 | 0.9709 | 1.01 | 10,244 | +1.00% |
| 2026-08-31 | 1 | 1.03 | 0.9799 | 1 | 151,244 | -2.91% |
| 2026-08-28 | 1.01 | 1.06 | 1.01 | 1.03 | 69,885 | +1.98% |
| 2026-08-27 | 0.98 | 1.02 | 0.98 | 1.01 | 8,344 | +1.94% |
| 2026-08-26 | 1 | 1.04 | 0.9801 | 0.9908 | 86,363 | -1.90% |
| 2026-08-25 | 1.02 | 1.02 | 1.004 | 1.01 | 4,524 | +0.00% |
| 2026-08-24 | 0.9852 | 1.015 | 0.9774 | 1.01 | 38,833 | +1.00% |
| 2026-08-21 | 1.01 | 1.02 | 1 | 1 | 12,732 | -0.99% |
| 2026-08-20 | 1.03 | 1.03 | 1 | 1.01 | 24,435 | +1.00% |
| 2026-08-19 | 1 | 1.03 | 1 | 1 | 26,853 | -0.99% |
| 2026-08-18 | 1.02 | 1.04 | 0.9915 | 1.01 | 49,592 | -1.94% |
| 2026-08-17 | 1 | 1.045 | 1 | 1.03 | 40,385 | +0.98% |
| 2026-08-14 | 1.01 | 1.062 | 1 | 1.02 | 62,892 | +0.00% |
| 2026-08-13 | 1.02 | 1.075 | 1.011 | 1.02 | 77,591 | +0.00% |
| 2026-08-12 | 0.99 | 1.04 | 0.99 | 1.02 | 90,303 | +0.99% |
| 2026-08-11 | 1.02 | 1.025 | 0.99 | 1.01 | 61,243 | -2.88% |
| 2026-08-10 | 1.02 | 1.04 | 1.005 | 1.04 | 67,072 | +1.96% |
| 2026-08-07 | 1 | 1.03 | 0.9948 | 1.02 | 32,744 | +0.00% |
| 2026-08-06 | 1.04 | 1.045 | 0.9901 | 1.02 | 37,065 | -4.67% |
| 2026-08-05 | 1.06 | 1.08 | 1.04 | 1.07 | 42,321 | +2.88% |
| 2026-08-04 | 1.03 | 1.069 | 1.01 | 1.04 | 33,758 | +1.96% |
| 2026-08-03 | 1 | 1.04 | 0.9903 | 1.02 | 67,410 | +6.32% |
| 2026-07-31 | 1.02 | 1.035 | 0.9594 | 0.9594 | 59,054 | -5.94% |
| 2026-07-30 | 1.04 | 1.05 | 1.02 | 1.02 | 48,761 | -4.67% |
| 2026-07-29 | 1.04 | 1.07 | 1.03 | 1.07 | 32,321 | +2.88% |
| 2026-07-28 | 1.07 | 1.07 | 0.99 | 1.04 | 32,673 | +0.00% |
| 2026-07-27 | 1.02 | 1.1 | 1.02 | 1.04 | 81,920 | +1.96% |
| 2026-07-24 | 1.01 | 1.02 | 0.96 | 1.02 | 135,460 | +7.19% |
| 2026-07-23 | 1 | 1.02 | 0.9516 | 0.9516 | 8,744 | -0.87% |
| 2026-07-22 | 0.99 | 1.005 | 0.911 | 0.96 | 47,335 | -5.88% |
| 2026-07-21 | 1.03 | 1.03 | 1 | 1.02 | 16,397 | +1.49% |
| 2026-07-20 | 1.02 | 1.03 | 1 | 1.005 | 15,543 | -2.43% |
| 2026-07-17 | 1.03 | 1.03 | 1.02 | 1.03 | 19,082 | +0.00% |
| 2026-07-16 | 1.04 | 1.05 | 1.02 | 1.03 | 39,901 | -0.96% |
| 2026-07-15 | 1.05 | 1.05 | 1.02 | 1.04 | 30,605 | -0.95% |
| 2026-07-14 | 1.03 | 1.065 | 1.015 | 1.05 | 64,670 | +1.94% |
| 2026-07-13 | 1.07 | 1.08 | 1.03 | 1.03 | 21,187 | -2.83% |
| 2026-07-10 | 1.02 | 1.12 | 1.02 | 1.06 | 102,204 | +3.92% |
| 2026-07-09 | 1.01 | 1.035 | 1 | 1.02 | 59,424 | -1.92% |
| 2026-07-08 | 1.03 | 1.045 | 1.02 | 1.04 | 53,900 | +0.97% |
| 2026-07-07 | 1.09 | 1.09 | 1.03 | 1.03 | 52,980 | -8.04% |
| 2026-07-06 | 1.1 | 1.14 | 1.07 | 1.12 | 136,424 | +3.70% |
| 2026-07-02 | 1.06 | 1.1 | 1.05 | 1.08 | 101,622 | +2.86% |
| 2026-07-01 | 1.03 | 1.075 | 1.03 | 1.05 | 26,796 | +1.94% |
| 2026-06-30 | 1.03 | 1.04 | 1.03 | 1.03 | 8,611 | -1.90% |
| 2026-06-29 | 1.05 | 1.06 | 1 | 1.05 | 60,549 | +2.94% |
| 2026-06-26 | 0.99 | 1.02 | 0.99 | 1.02 | 19,627 | +0.99% |
| 2026-06-25 | 1 | 1.03 | 0.9851 | 1.01 | 80,510 | +0.00% |
| 2026-06-24 | 0.9499 | 1.03 | 0.9434 | 1.01 | 172,268 | +6.32% |
| 2026-06-23 | 0.9105 | 0.9699 | 0.9105 | 0.95 | 57,666 | +0.00% |
| 2026-06-22 | 0.94 | 0.9569 | 0.94 | 0.95 | 38,305 | -0.78% |
| 2026-06-18 | 0.9236 | 0.96 | 0.91 | 0.9575 | 63,033 | +1.86% |
| 2026-06-17 | 0.9209 | 0.96 | 0.9208 | 0.94 | 26,471 | -0.14% |
| 2026-06-16 | 0.9214 | 0.955 | 0.9214 | 0.9413 | 17,062 | -0.91% |
| 2026-06-15 | 0.92 | 0.95 | 0.92 | 0.9499 | 137,215 | -0.80% |
| 2026-06-12 | 0.9272 | 0.9601 | 0.9212 | 0.9576 | 14,501 | +1.87% |
| 2026-06-11 | 0.9467 | 0.9634 | 0.9202 | 0.94 | 4,601 | -1.07% |
| 2026-06-10 | 0.9798 | 0.9798 | 0.95 | 0.9502 | 5,509 | -2.47% |
| 2026-06-09 | 0.9253 | 0.98 | 0.92 | 0.9743 | 51,508 | +5.90% |
| 2026-06-08 | 0.9081 | 0.98 | 0.9005 | 0.92 | 37,486 | -3.25% |
| 2026-06-05 | 0.99 | 0.9999 | 0.9305 | 0.9509 | 54,872 | -2.95% |
| 2026-06-04 | 0.94 | 0.9979 | 0.9178 | 0.9798 | 101,834 | +6.73% |
| 2026-06-03 | 0.964 | 0.9978 | 0.918 | 0.918 | 42,213 | -8.11% |
| 2026-06-02 | 0.9609 | 1.01 | 0.9601 | 0.999 | 67,169 | -0.09% |
| 2026-06-01 | 0.98 | 1 | 0.98 | 0.9999 | 44,162 | +2.04% |
| 2026-05-29 | 0.97 | 0.98 | 0.939 | 0.9799 | 8,100 | +0.99% |
| 2026-05-28 | 0.97 | 0.9784 | 0.9511 | 0.9703 | 27,528 | +0.89% |
| 2026-05-27 | 0.97 | 0.98 | 0.95 | 0.9617 | 17,148 | -0.34% |
| 2026-05-26 | 0.92 | 0.99 | 0.92 | 0.965 | 76,981 | +4.89% |
| 2026-05-22 | 0.9104 | 0.93 | 0.8981 | 0.92 | 22,136 | +1.32% |
| 2026-05-21 | 0.8802 | 0.911 | 0.8618 | 0.908 | 32,962 | +2.14% |
| 2026-05-20 | 0.87 | 0.898 | 0.851 | 0.889 | 160,169 | +1.01% |
| 2026-05-19 | 0.8974 | 0.9 | 0.88 | 0.8801 | 53,238 | -3.29% |
| 2026-05-18 | 0.89 | 0.93 | 0.89 | 0.91 | 39,641 | -1.09% |
| 2026-05-15 | 0.93 | 0.9389 | 0.92 | 0.92 | 47,816 | -0.58% |
| 2026-05-14 | 0.925 | 0.95 | 0.925 | 0.9254 | 28,947 | -0.68% |
| 2026-05-13 | 1 | 1 | 0.9301 | 0.9317 | 26,987 | -2.95% |
| 2026-05-12 | 0.93 | 0.98 | 0.92 | 0.96 | 54,887 | +6.38% |