-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
+7.53% -
3 MONTH PERFORMANCE
+6.38% -
6 MONTH PERFORMANCE
+0.50% -
YEAR-TO-DATE PERFORMANCE
+2.04% -
1 YEAR PERFORMANCE
+6.38%
MIND C.T.I. Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.99 | $2.00 (0.5%) | $2.03 | $1.97 | 10,264 | $40.80 M |
| 10/03/2024 | $2.05 | $2.01 (-1.95%) | $2.07 | $2.00 | 20,900 | $41.00 M |
| 10/02/2024 | $1.96 | $2.03 (3.57%) | $2.09 | $1.95 | 115,300 | $41.41 M |
| 10/01/2024 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.95 | 7,746 | $40.18 M |
| 09/30/2024 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.95 | 15,829 | $40.18 M |
| 09/27/2024 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.92 | 12,312 | $39.98 M |
| 09/26/2024 | $2.02 | $1.98 (-1.98%) | $2.02 | $1.93 | 35,102 | $40.39 M |
| 09/25/2024 | $2.02 | $2.01 (-0.5%) | $2.02 | $1.98 | 6,800 | $41.00 M |
| 09/24/2024 | $2.03 | $1.97 (-2.96%) | $2.04 | $1.96 | 26,914 | $40.18 M |
| 09/23/2024 | $2.00 | $2.01 (0.5%) | $2.01 | $2.00 | 40,039 | $41.00 M |
| 09/20/2024 | $1.99 | $2.00 (0.5%) | $2.00 | $1.99 | 16,500 | $40.80 M |
| 09/19/2024 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.96 | 21,200 | $40.59 M |
| 09/18/2024 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.97 | 23,000 | $40.39 M |
| 09/17/2024 | $1.95 | $1.98 (1.54%) | $1.98 | $1.93 | 50,201 | $40.39 M |
| 09/16/2024 | $1.93 | $1.95 (1.04%) | $1.95 | $1.92 | 71,700 | $39.78 M |
| 09/13/2024 | $1.91 | $1.92 (0.52%) | $1.93 | $1.88 | 46,100 | $39.16 M |
| 09/12/2024 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.88 | 5,400 | $38.35 M |
| 09/11/2024 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.86 | 14,950 | $39.37 M |
| 09/10/2024 | $1.90 | $1.93 (1.58%) | $1.93 | $1.86 | 39,201 | $39.37 M |
| 09/09/2024 | $1.84 | $1.89 (2.72%) | $1.90 | $1.84 | 33,412 | $38.55 M |
| 09/06/2024 | $1.86 | $1.86 (0%) | $1.86 | $1.84 | 52,825 | $37.94 M |
| 09/05/2024 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.85 | 20,600 | $37.94 M |
| 09/04/2024 | $1.85 | $1.88 (1.62%) | $1.88 | $1.85 | 10,408 | $38.35 M |
| 09/03/2024 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.86 | 35,753 | $38.14 M |
| 08/30/2024 | $1.85 | $1.87 (1.08%) | $1.87 | $1.85 | 11,900 | $38.14 M |
| 08/29/2024 | $1.87 | $1.85 (-1.07%) | $1.88 | $1.85 | 22,247 | $37.74 M |
| 08/28/2024 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.86 | 5,400 | $38.14 M |
| 08/27/2024 | $1.88 | $1.88 (0%) | $1.88 | $1.87 | 14,018 | $38.35 M |
| 08/26/2024 | $1.85 | $1.87 (1.08%) | $1.88 | $1.85 | 10,600 | $38.14 M |
| 08/23/2024 | $1.85 | $1.86 (0.54%) | $1.87 | $1.85 | 11,400 | $37.94 M |
| 08/22/2024 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.85 | 3,500 | $37.74 M |
| 08/21/2024 | $1.86 | $1.86 (0%) | $1.87 | $1.85 | 13,200 | $37.94 M |
| 08/20/2024 | $1.84 | $1.85 (0.54%) | $1.86 | $1.84 | 8,600 | $37.74 M |
| 08/19/2024 | $1.84 | $1.87 (1.63%) | $1.87 | $1.84 | 44,600 | $38.14 M |
| 08/16/2024 | $1.83 | $1.85 (1.09%) | $1.86 | $1.83 | 7,000 | $37.74 M |
| 08/15/2024 | $1.82 | $1.86 (2.2%) | $1.86 | $1.82 | 38,100 | $37.94 M |
| 08/14/2024 | $1.83 | $1.85 (1.09%) | $1.85 | $1.83 | 25,600 | $37.74 M |
| 08/13/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.83 | 31,402 | $38.14 M |
| 08/12/2024 | $1.87 | $1.84 (-1.6%) | $1.88 | $1.83 | 15,310 | $37.53 M |
| 08/09/2024 | $1.86 | $1.88 (1.08%) | $1.88 | $1.86 | 11,311 | $38.35 M |
| 08/08/2024 | $1.83 | $1.87 (2.19%) | $1.88 | $1.83 | 4,600 | $38.14 M |
| 08/07/2024 | $1.83 | $1.85 (1.09%) | $1.85 | $1.83 | 11,513 | $37.74 M |
| 08/06/2024 | $1.81 | $1.85 (2.21%) | $1.85 | $1.81 | 39,500 | $37.74 M |
| 08/05/2024 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.70 | 138,111 | $36.92 M |
| 08/02/2024 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.85 | 55,437 | $37.58 M |
| 08/01/2024 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.87 | 19,005 | $37.78 M |
| 07/31/2024 | $1.86 | $1.89 (1.61%) | $1.90 | $1.86 | 12,200 | $38.19 M |
| 07/30/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.86 | 21,811 | $38.19 M |
| 07/29/2024 | $1.87 | $1.90 (1.6%) | $1.90 | $1.87 | 17,225 | $38.39 M |
| 07/26/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.88 | 5,700 | $38.39 M |
| 07/25/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.88 | 10,500 | $38.19 M |
| 07/24/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.88 | 18,400 | $38.39 M |
| 07/23/2024 | $1.88 | $1.89 (0.53%) | $1.92 | $1.87 | 8,300 | $38.19 M |
| 07/22/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.87 | 22,077 | $38.19 M |
| 07/19/2024 | $1.88 | $1.88 (0%) | $1.91 | $1.87 | 23,822 | $37.99 M |
| 07/18/2024 | $1.91 | $1.88 (-1.57%) | $1.94 | $1.87 | 46,382 | $37.99 M |
| 07/17/2024 | $1.87 | $1.94 (3.74%) | $1.95 | $1.87 | 20,046 | $39.20 M |
| 07/16/2024 | $1.89 | $1.89 (0%) | $1.93 | $1.87 | 32,185 | $38.19 M |
| 07/15/2024 | $1.91 | $1.91 (0%) | $1.96 | $1.89 | 15,730 | $38.59 M |
| 07/12/2024 | $1.94 | $1.94 (0%) | $1.97 | $1.94 | 27,413 | $39.20 M |
| 07/11/2024 | $1.92 | $1.93 (0.52%) | $1.94 | $1.92 | 17,194 | $39.00 M |
| 07/10/2024 | $1.90 | $1.93 (1.58%) | $1.93 | $1.90 | 25,234 | $39.00 M |
| 07/09/2024 | $1.89 | $1.90 (0.53%) | $1.90 | $1.89 | 10,740 | $38.39 M |
| 07/08/2024 | $1.88 | $1.89 (0.53%) | $1.90 | $1.87 | 29,190 | $38.19 M |