-
5 DAY PERFORMANCE
-0.49% -
1 MONTH PERFORMANCE
+2.81% -
3 MONTH PERFORMANCE
-4.05% -
6 MONTH PERFORMANCE
-11.62% -
YEAR-TO-DATE PERFORMANCE
-38.85% -
1 YEAR PERFORMANCE
-92.25%
MIND Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.84 | $4.03 (4.95%) | $4.04 | $3.83 | 70,300 | $5.67 M |
| 09/26/2024 | $3.88 | $3.86 (-0.52%) | $3.88 | $3.78 | 84,600 | $5.43 M |
| 09/25/2024 | $3.98 | $3.90 (-2.01%) | $3.98 | $3.87 | 56,124 | $5.48 M |
| 09/24/2024 | $4.00 | $3.99 (-0.25%) | $4.04 | $3.88 | 42,907 | $5.61 M |
| 09/23/2024 | $3.87 | $4.05 (4.65%) | $4.10 | $3.83 | 268,740 | $5.69 M |
| 09/20/2024 | $3.87 | $3.89 (0.52%) | $3.89 | $3.78 | 83,739 | $5.47 M |
| 09/19/2024 | $3.80 | $3.87 (1.84%) | $3.88 | $3.73 | 58,758 | $5.44 M |
| 09/18/2024 | $3.79 | $3.79 (0%) | $3.87 | $3.79 | 79,207 | $5.33 M |
| 09/17/2024 | $3.75 | $3.77 (0.53%) | $3.86 | $3.71 | 45,422 | $5.30 M |
| 09/16/2024 | $3.93 | $3.73 (-5.09%) | $3.97 | $3.73 | 48,126 | $5.24 M |
| 09/13/2024 | $3.70 | $3.92 (5.95%) | $4.04 | $3.60 | 156,813 | $5.51 M |
| 09/12/2024 | $3.70 | $3.81 (2.97%) | $4.07 | $3.70 | 299,951 | $5.36 M |
| 09/11/2024 | $3.50 | $3.62 (3.43%) | $3.65 | $3.41 | 133,417 | $5.09 M |
| 09/10/2024 | $3.20 | $3.45 (7.81%) | $3.46 | $3.16 | 113,231 | $4.85 M |
| 09/09/2024 | $3.24 | $3.17 (-2.16%) | $3.29 | $3.10 | 58,614 | $4.46 M |
| 09/06/2024 | $3.25 | $3.24 (-0.31%) | $3.29 | $3.05 | 254,116 | $4.56 M |
| 09/05/2024 | $3.48 | $3.25 (-6.61%) | $3.54 | $3.19 | 116,400 | $4.57 M |
| 09/04/2024 | $3.55 | $3.47 (-2.25%) | $3.59 | $3.41 | 16,323 | $4.88 M |
| 09/03/2024 | $3.81 | $3.53 (-7.35%) | $3.91 | $3.52 | 21,000 | $4.96 M |
| 08/30/2024 | $3.97 | $3.71 (-6.55%) | $4.14 | $3.66 | 15,836 | $5.22 M |
| 08/29/2024 | $3.98 | $3.80 (-4.52%) | $3.98 | $3.62 | 34,500 | $5.34 M |
| 08/28/2024 | $3.92 | $3.92 (0%) | $4.04 | $3.92 | 2,000 | $5.51 M |
| 08/27/2024 | $4.10 | $3.99 (-2.68%) | $4.10 | $3.99 | 5,530 | $5.61 M |
| 08/26/2024 | $4.15 | $4.05 (-2.41%) | $4.18 | $4.01 | 4,600 | $5.69 M |
| 08/23/2024 | $3.91 | $4.08 (4.35%) | $4.15 | $3.90 | 18,500 | $5.74 M |
| 08/22/2024 | $4.11 | $3.94 (-4.14%) | $4.15 | $3.90 | 60,800 | $5.54 M |
| 08/21/2024 | $4.59 | $4.10 (-10.68%) | $4.59 | $4.00 | 42,100 | $5.76 M |
| 08/20/2024 | $4.25 | $4.21 (-0.94%) | $4.35 | $4.15 | 43,400 | $5.92 M |
| 08/19/2024 | $4.38 | $4.25 (-2.97%) | $4.60 | $4.20 | 52,100 | $5.98 M |
| 08/16/2024 | $4.55 | $4.36 (-4.18%) | $4.70 | $4.30 | 50,046 | $6.13 M |
| 08/15/2024 | $4.68 | $4.57 (-2.35%) | $4.69 | $4.50 | 18,444 | $6.43 M |
| 08/14/2024 | $4.69 | $4.60 (-1.92%) | $4.69 | $4.48 | 29,200 | $6.47 M |
| 08/13/2024 | $4.93 | $4.59 (-6.9%) | $4.94 | $4.47 | 87,500 | $6.45 M |
| 08/12/2024 | $4.79 | $4.76 (-0.63%) | $4.95 | $4.72 | 123,641 | $6.69 M |
| 08/09/2024 | $4.55 | $4.74 (4.18%) | $4.91 | $4.55 | 126,052 | $6.66 M |
| 08/08/2024 | $4.81 | $4.69 (-2.49%) | $5.06 | $4.58 | 21,000 | $6.59 M |
| 08/07/2024 | $4.75 | $4.74 (-0.21%) | $4.85 | $4.43 | 144,400 | $6.66 M |
| 08/06/2024 | $4.58 | $4.62 (0.87%) | $4.74 | $4.58 | 90,338 | $6.50 M |
| 08/05/2024 | $4.40 | $4.70 (6.82%) | $4.72 | $4.39 | 189,624 | $6.61 M |
| 08/02/2024 | $4.44 | $4.60 (3.6%) | $4.75 | $4.30 | 230,924 | $6.47 M |
| 08/01/2024 | $4.58 | $4.43 (-3.28%) | $4.58 | $4.36 | 12,531 | $6.23 M |
| 07/31/2024 | $4.83 | $4.50 (-6.83%) | $4.83 | $4.50 | 47,900 | $6.33 M |
| 07/30/2024 | $4.61 | $4.82 (4.56%) | $5.29 | $4.60 | 330,900 | $6.78 M |
| 07/29/2024 | $4.86 | $4.60 (-5.35%) | $4.86 | $4.50 | 22,770 | $6.47 M |
| 07/26/2024 | $4.94 | $4.76 (-3.64%) | $5.19 | $4.67 | 607,623 | $6.69 M |
| 07/25/2024 | $4.60 | $4.94 (7.39%) | $5.26 | $4.55 | 329,126 | $6.95 M |
| 07/24/2024 | $4.98 | $4.65 (-6.63%) | $4.98 | $4.55 | 32,902 | $6.54 M |
| 07/23/2024 | $4.76 | $4.98 (4.62%) | $5.08 | $4.73 | 124,568 | $7.00 M |
| 07/22/2024 | $4.89 | $4.78 (-2.25%) | $5.11 | $4.63 | 214,355 | $6.72 M |
| 07/19/2024 | $4.38 | $4.84 (10.5%) | $5.05 | $4.38 | 406,988 | $6.81 M |
| 07/18/2024 | $4.78 | $4.62 (-3.35%) | $4.95 | $4.37 | 295,769 | $6.50 M |
| 07/17/2024 | $4.76 | $4.66 (-2.1%) | $4.87 | $4.51 | 39,929 | $6.55 M |
| 07/16/2024 | $4.51 | $4.66 (3.33%) | $5.10 | $4.39 | 332,559 | $6.55 M |
| 07/15/2024 | $4.20 | $4.48 (6.67%) | $4.77 | $4.08 | 176,487 | $6.30 M |
| 07/12/2024 | $4.02 | $4.15 (3.23%) | $4.35 | $4.02 | 37,356 | $5.83 M |
| 07/11/2024 | $4.25 | $4.01 (-5.65%) | $4.25 | $3.95 | 91,362 | $5.64 M |
| 07/10/2024 | $4.24 | $4.26 (0.47%) | $4.29 | $4.24 | 759 | $5.99 M |
| 07/09/2024 | $4.24 | $4.28 (0.94%) | $4.28 | $4.24 | 1,171 | $6.02 M |
| 07/08/2024 | $4.21 | $4.30 (2.14%) | $4.41 | $4.21 | 5,706 | $6.05 M |
| 07/05/2024 | $4.02 | $4.28 (6.47%) | $4.29 | $4.02 | 12,018 | $6.02 M |
| 07/03/2024 | $4.14 | $4.10 (-0.97%) | $4.14 | $4.10 | 555 | $5.76 M |
| 07/02/2024 | $4.08 | $4.17 (2.21%) | $4.26 | $4.06 | 7,312 | $5.86 M |
| 07/01/2024 | $4.11 | $4.16 (1.22%) | $4.16 | $4.11 | 13,786 | $5.85 M |
| 06/28/2024 | $4.20 | $4.20 (0%) | $4.24 | $4.15 | 3,263 | $5.91 M |