5 DAY PERFORMANCE
-11.71%
1 MONTH PERFORMANCE
-11.71%
3 MONTH PERFORMANCE
-8.59%
6 MONTH PERFORMANCE
-7.65%
YEAR-TO-DATE PERFORMANCE
-8.59%
1 YEAR PERFORMANCE
-4.74%
MIND C.T.I. Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.78 | 93,892 | $37.30 M |
| 03/27/2025 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.81 | 56,100 | $38.13 M |
| 03/26/2025 | $1.92 | $1.79 (-6.77%) | $1.92 | $1.77 | 338,575 | $37.10 M |
| 03/25/2025 | $1.84 | $1.94 (5.43%) | $2.12 | $1.80 | 821,252 | $40.20 M |
| 03/24/2025 | $2.05 | $2.05 (0%) | $2.07 | $1.99 | 283,615 | $42.48 M |
| 03/21/2025 | $2.00 | $2.03 (1.5%) | $2.03 | $1.94 | 325,600 | $42.07 M |
| 03/20/2025 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.97 | 23,800 | $41.24 M |
| 03/19/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.97 | 47,329 | $41.03 M |
| 03/18/2025 | $1.96 | $1.99 (1.53%) | $1.99 | $1.96 | 36,100 | $41.24 M |
| 03/17/2025 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.93 | 57,200 | $40.00 M |
| 03/14/2025 | $1.93 | $1.96 (1.55%) | $1.97 | $1.93 | 33,738 | $40.11 M |
| 03/13/2025 | $1.95 | $1.94 (-0.51%) | $1.97 | $1.91 | 34,100 | $39.70 M |
| 03/12/2025 | $1.97 | $1.97 (0%) | $1.97 | $1.88 | 35,700 | $40.31 M |
| 03/11/2025 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.88 | 50,400 | $38.47 M |
| 03/10/2025 | $2.00 | $1.89 (-5.5%) | $2.01 | $1.87 | 260,223 | $38.68 M |
| 03/07/2025 | $2.02 | $2.01 (-0.5%) | $2.03 | $2.00 | 31,528 | $41.13 M |
| 03/06/2025 | $2.02 | $2.03 (0.5%) | $2.03 | $2.00 | 39,017 | $41.54 M |
| 03/05/2025 | $2.00 | $2.02 (1%) | $2.04 | $2.00 | 52,110 | $41.34 M |
| 03/04/2025 | $2.00 | $2.01 (0.5%) | $2.03 | $2.00 | 111,328 | $41.13 M |
| 03/03/2025 | $2.05 | $2.05 (0%) | $2.08 | $2.03 | 23,800 | $41.95 M |
| 02/28/2025 | $2.04 | $2.05 (0.49%) | $2.05 | $2.04 | 19,402 | $41.95 M |
| 02/27/2025 | $2.01 | $2.02 (0.5%) | $2.05 | $2.01 | 14,520 | $41.34 M |
| 02/26/2025 | $2.01 | $2.02 (0.5%) | $2.04 | $2.01 | 29,700 | $41.34 M |
| 02/25/2025 | $2.03 | $2.04 (0.49%) | $2.05 | $2.01 | 20,223 | $41.74 M |
| 02/24/2025 | $2.09 | $2.04 (-2.39%) | $2.10 | $2.00 | 101,222 | $41.74 M |
| 02/21/2025 | $2.07 | $2.10 (1.45%) | $2.12 | $2.05 | 22,500 | $42.97 M |
| 02/20/2025 | $2.10 | $2.08 (-0.95%) | $2.10 | $2.07 | 12,700 | $42.56 M |
| 02/19/2025 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.08 | 20,623 | $43.38 M |
| 02/18/2025 | $2.04 | $2.11 (3.43%) | $2.11 | $2.00 | 75,700 | $43.18 M |
| 02/14/2025 | $2.02 | $2.04 (0.99%) | $2.04 | $2.00 | 84,339 | $41.74 M |
| 02/13/2025 | $2.01 | $2.00 (-0.5%) | $2.01 | $1.99 | 95,534 | $40.93 M |
| 02/12/2025 | $2.00 | $2.01 (0.5%) | $2.03 | $1.99 | 127,732 | $41.13 M |
| 02/11/2025 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.99 | 61,272 | $40.72 M |
| 02/10/2025 | $2.08 | $2.01 (-3.37%) | $2.10 | $1.99 | 194,300 | $41.13 M |
| 02/07/2025 | $2.10 | $2.07 (-1.43%) | $2.12 | $2.06 | 20,900 | $42.36 M |
| 02/06/2025 | $2.08 | $2.08 (0%) | $2.08 | $2.07 | 10,231 | $42.56 M |
| 02/05/2025 | $2.07 | $2.08 (0.48%) | $2.08 | $2.06 | 10,307 | $42.56 M |
| 02/04/2025 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.06 | 38,316 | $42.15 M |
| 02/03/2025 | $2.07 | $2.08 (0.48%) | $2.08 | $2.06 | 26,211 | $42.56 M |
| 01/31/2025 | $2.11 | $2.08 (-1.42%) | $2.13 | $2.08 | 17,000 | $42.56 M |
| 01/30/2025 | $2.13 | $2.10 (-1.41%) | $2.13 | $2.07 | 44,342 | $42.97 M |
| 01/29/2025 | $2.12 | $2.13 (0.47%) | $2.13 | $2.08 | 22,300 | $43.59 M |
| 01/28/2025 | $2.10 | $2.11 (0.48%) | $2.11 | $2.08 | 7,300 | $43.18 M |
| 01/27/2025 | $2.10 | $2.09 (-0.48%) | $2.11 | $2.08 | 26,100 | $42.77 M |
| 01/24/2025 | $2.13 | $2.10 (-1.41%) | $2.13 | $2.08 | 18,431 | $42.97 M |
| 01/23/2025 | $2.12 | $2.12 (0%) | $2.13 | $2.10 | 31,540 | $43.38 M |
| 01/22/2025 | $2.10 | $2.11 (0.48%) | $2.11 | $2.08 | 44,200 | $43.18 M |
| 01/21/2025 | $2.09 | $2.10 (0.48%) | $2.11 | $2.07 | 32,400 | $42.97 M |
| 01/17/2025 | $2.06 | $2.09 (1.46%) | $2.10 | $2.06 | 33,900 | $42.77 M |
| 01/16/2025 | $2.05 | $2.08 (1.46%) | $2.08 | $2.02 | 33,204 | $42.56 M |
| 01/15/2025 | $2.05 | $2.04 (-0.49%) | $2.06 | $2.03 | 18,400 | $41.74 M |
| 01/14/2025 | $2.04 | $2.04 (0%) | $2.05 | $2.02 | 31,300 | $41.74 M |
| 01/13/2025 | $2.03 | $2.04 (0.49%) | $2.04 | $2.01 | 61,500 | $41.74 M |
| 01/10/2025 | $2.03 | $2.02 (-0.49%) | $2.03 | $2.01 | 50,800 | $41.34 M |
| 01/08/2025 | $2.02 | $2.02 (0%) | $2.03 | $2.00 | 14,500 | $41.34 M |
| 01/07/2025 | $2.03 | $2.03 (0%) | $2.03 | $2.00 | 16,719 | $41.54 M |
| 01/06/2025 | $2.01 | $2.02 (0.5%) | $2.04 | $2.00 | 32,401 | $41.34 M |
| 01/03/2025 | $2.02 | $2.00 (-0.99%) | $2.02 | $1.99 | 25,400 | $40.93 M |
| 01/02/2025 | $1.99 | $2.02 (1.51%) | $2.02 | $1.99 | 14,400 | $41.34 M |
| 12/31/2024 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.96 | 22,800 | $40.52 M |
| 12/30/2024 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.97 | 50,710 | $40.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
