MIND Technology, Inc. - Common Stock (MIND)
5.3100
-0.5100 (-8.76%)
NASDAQ · Last Trade: Apr 3rd, 12:20 PM EDT
Historical Prices For MIND Technology, Inc. - Common Stock (MIND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.90 | 6.10 | 5.81 | 5.82 | 124,433 | 5.82 |
| 4/01/2025 | 6.00 | 6.15 | 5.87 | 5.97 | 84,390 | 5.97 |
| 3/31/2025 | 5.80 | 6.17 | 5.59 | 6.00 | 161,825 | 6.00 |
| 3/28/2025 | 6.11 | 6.28 | 5.74 | 5.89 | 127,821 | 5.89 |
| 3/27/2025 | 6.25 | 6.35 | 5.97 | 6.14 | 164,751 | 6.14 |
| 3/26/2025 | 6.30 | 6.42 | 6.15 | 6.23 | 221,704 | 6.23 |
| 3/25/2025 | 6.59 | 6.83 | 6.21 | 6.41 | 214,284 | 6.41 |
| 3/24/2025 | 7.07 | 7.22 | 6.59 | 6.67 | 293,106 | 6.67 |
| 3/21/2025 | 7.01 | 7.13 | 6.72 | 7.05 | 70,077 | 7.05 |
| 3/20/2025 | 7.73 | 7.80 | 7.12 | 7.13 | 144,780 | 7.13 |
| 3/19/2025 | 7.38 | 7.80 | 7.25 | 7.72 | 82,008 | 7.72 |
| 3/18/2025 | 7.15 | 7.46 | 6.88 | 7.29 | 130,829 | 7.29 |
| 3/17/2025 | 7.15 | 7.19 | 6.61 | 7.19 | 183,507 | 7.19 |
| 3/14/2025 | 7.06 | 7.49 | 7.04 | 7.23 | 170,145 | 7.23 |
| 3/13/2025 | 7.24 | 7.46 | 6.80 | 6.97 | 128,710 | 6.97 |
| 3/12/2025 | 6.92 | 7.42 | 6.81 | 7.18 | 144,881 | 7.18 |
| 3/11/2025 | 6.57 | 6.99 | 6.40 | 6.79 | 270,922 | 6.79 |
| 3/10/2025 | 6.63 | 6.85 | 6.38 | 6.65 | 296,362 | 6.65 |
| 3/07/2025 | 6.85 | 7.07 | 6.38 | 6.63 | 312,935 | 6.63 |
| 3/06/2025 | 7.22 | 7.26 | 6.73 | 6.88 | 153,453 | 6.88 |
| 3/05/2025 | 7.30 | 7.89 | 6.91 | 7.28 | 172,887 | 7.28 |
| 3/04/2025 | 6.95 | 7.45 | 6.70 | 7.20 | 328,043 | 7.20 |
| 3/03/2025 | 8.21 | 8.35 | 7.08 | 7.21 | 355,619 | 7.21 |
| 2/28/2025 | 8.17 | 8.25 | 7.66 | 8.06 | 389,767 | 8.06 |
| 2/27/2025 | 8.65 | 8.73 | 8.16 | 8.34 | 223,580 | 8.34 |
| 2/26/2025 | 8.76 | 9.20 | 8.47 | 8.60 | 246,623 | 8.60 |
| 2/25/2025 | 10.21 | 10.35 | 8.56 | 8.78 | 626,796 | 8.78 |
| 2/24/2025 | 10.00 | 10.74 | 9.47 | 10.17 | 600,592 | 10.17 |
| 2/21/2025 | 10.73 | 11.10 | 9.92 | 10.01 | 614,467 | 10.01 |
| 2/20/2025 | 10.96 | 10.96 | 9.40 | 10.68 | 725,607 | 10.68 |
| 2/19/2025 | 10.00 | 10.82 | 10.00 | 10.50 | 669,582 | 10.50 |
| 2/18/2025 | 9.71 | 10.34 | 9.55 | 9.81 | 647,898 | 9.81 |
| 2/14/2025 | 9.28 | 9.67 | 9.03 | 9.40 | 203,907 | 9.40 |
| 2/13/2025 | 9.01 | 9.23 | 8.91 | 9.18 | 151,644 | 9.18 |
| 2/12/2025 | 9.00 | 9.08 | 8.72 | 9.01 | 136,044 | 9.01 |
| 2/11/2025 | 9.51 | 9.61 | 9.03 | 9.14 | 169,648 | 9.14 |
| 2/10/2025 | 9.32 | 9.66 | 8.92 | 9.44 | 312,343 | 9.44 |
| 2/07/2025 | 8.75 | 9.75 | 8.63 | 9.33 | 410,423 | 9.33 |
| 2/06/2025 | 8.64 | 9.00 | 8.43 | 8.65 | 268,107 | 8.65 |
| 2/05/2025 | 9.51 | 9.61 | 8.00 | 8.58 | 740,123 | 8.58 |
| 2/04/2025 | 9.51 | 10.13 | 9.20 | 9.44 | 358,640 | 9.44 |
| 2/03/2025 | 9.18 | 9.47 | 8.23 | 9.42 | 443,684 | 9.42 |
| 1/31/2025 | 9.35 | 9.53 | 9.01 | 9.27 | 263,044 | 9.27 |
| 1/30/2025 | 8.66 | 9.45 | 8.65 | 9.29 | 349,861 | 9.29 |
| 1/29/2025 | 8.70 | 8.82 | 8.39 | 8.59 | 140,379 | 8.59 |
| 1/28/2025 | 8.81 | 9.35 | 8.30 | 8.70 | 345,453 | 8.70 |
| 1/27/2025 | 8.97 | 9.12 | 8.51 | 8.78 | 360,237 | 8.78 |
| 1/24/2025 | 8.69 | 9.15 | 8.00 | 9.08 | 548,679 | 9.08 |
| 1/23/2025 | 8.01 | 8.63 | 7.93 | 8.59 | 529,480 | 8.59 |
| 1/22/2025 | 8.00 | 8.24 | 7.70 | 7.98 | 227,351 | 7.98 |
| 1/21/2025 | 7.50 | 8.25 | 7.49 | 7.90 | 472,519 | 7.90 |
| 1/17/2025 | 7.69 | 7.74 | 7.38 | 7.47 | 127,000 | 7.47 |
| 1/16/2025 | 8.09 | 8.25 | 7.39 | 7.69 | 373,042 | 7.69 |
| 1/15/2025 | 8.10 | 8.24 | 7.71 | 7.98 | 496,433 | 7.98 |
| 1/14/2025 | 7.76 | 8.18 | 7.59 | 8.07 | 327,319 | 8.07 |
| 1/13/2025 | 6.90 | 7.78 | 6.80 | 7.78 | 410,098 | 7.78 |
| 1/10/2025 | 7.00 | 7.28 | 6.76 | 6.92 | 232,060 | 6.92 |
| 1/08/2025 | 7.28 | 7.36 | 6.50 | 7.04 | 220,207 | 7.04 |
| 1/07/2025 | 7.35 | 7.49 | 7.08 | 7.24 | 157,448 | 7.24 |
| 1/06/2025 | 7.70 | 7.85 | 7.08 | 7.25 | 340,465 | 7.25 |
| 1/03/2025 | 7.69 | 7.83 | 7.32 | 7.68 | 235,135 | 7.68 |