MIND Technology, Inc.MINDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $8.44 | $8.64 | $7.70 | $7.76 | 362,035 |
| 2/4/2026 | $8.91 | $9.08 | $8.57 | $8.65 | 108,300 |
| 2/3/2026 | $8.70 | $8.99 | $8.52 | $8.91 | 123,489 |
| 2/2/2026 | $8.59 | $9.10 | $8.11 | $8.69 | 186,087 |
| 1/30/2026 | $9.22 | $9.34 | $8.56 | $8.75 | 183,900 |
| 1/29/2026 | $9.22 | $9.50 | $8.93 | $9.34 | 144,710 |
| 1/28/2026 | $9.20 | $9.55 | $8.84 | $9.05 | 155,996 |
| 1/27/2026 | $8.76 | $9.25 | $8.75 | $9.09 | 164,500 |
| 1/26/2026 | $9.67 | $9.67 | $8.72 | $8.80 | 308,820 |
| 1/23/2026 | $9.69 | $9.84 | $9.25 | $9.67 | 192,221 |
| 1/22/2026 | $10.57 | $10.72 | $9.43 | $9.53 | 231,437 |
| 1/21/2026 | $10.59 | $10.94 | $10.34 | $10.50 | 153,583 |
| 1/20/2026 | $10.47 | $10.82 | $10.34 | $10.53 | 127,578 |
| 1/16/2026 | $10.88 | $11.00 | $10.50 | $10.66 | 117,183 |
| 1/15/2026 | $11.25 | $11.39 | $10.70 | $11.00 | 113,692 |
| 1/14/2026 | $10.87 | $11.38 | $10.50 | $11.23 | 175,526 |
| 1/13/2026 | $10.85 | $10.93 | $10.34 | $10.79 | 146,153 |
| 1/12/2026 | $10.14 | $10.91 | $9.95 | $10.64 | 388,300 |
| 1/9/2026 | $8.70 | $10.14 | $8.70 | $10.05 | 449,310 |
| 1/8/2026 | $8.14 | $8.84 | $8.05 | $8.69 | 240,400 |
| 1/7/2026 | $8.31 | $8.34 | $7.90 | $8.05 | 153,313 |
| 1/6/2026 | $8.89 | $9.02 | $8.18 | $8.35 | 320,100 |
| 1/5/2026 | $9.27 | $9.38 | $8.88 | $9.14 | 180,114 |
| 1/2/2026 | $8.81 | $9.39 | $8.73 | $9.00 | 260,365 |
| 12/31/2025 | $8.71 | $8.97 | $8.70 | $8.79 | 139,800 |
| 12/30/2025 | $8.97 | $9.25 | $8.65 | $8.72 | 176,776 |
| 12/29/2025 | $9.10 | $9.24 | $8.87 | $9.07 | 197,843 |
| 12/26/2025 | $9.01 | $9.30 | $8.73 | $9.23 | 118,304 |
| 12/24/2025 | $9.07 | $9.45 | $8.72 | $9.01 | 124,214 |
| 12/23/2025 | $8.69 | $9.18 | $8.50 | $9.14 | 221,900 |
| 12/22/2025 | $8.24 | $8.84 | $7.97 | $8.65 | 250,100 |
| 12/19/2025 | $7.76 | $8.04 | $7.72 | $7.89 | 114,778 |
| 12/18/2025 | $7.47 | $8.06 | $7.47 | $7.72 | 186,214 |
| 12/17/2025 | $8.00 | $8.19 | $7.40 | $7.47 | 279,254 |
| 12/16/2025 | $8.03 | $8.20 | $7.88 | $7.94 | 156,501 |
| 12/15/2025 | $8.61 | $8.74 | $8.08 | $8.09 | 263,700 |
| 12/12/2025 | $8.72 | $9.00 | $8.45 | $8.48 | 254,123 |
| 12/11/2025 | $8.09 | $9.35 | $8.06 | $8.72 | 349,377 |
| 12/10/2025 | $8.47 | $8.63 | $7.47 | $8.08 | 1.25M |
| 12/9/2025 | $10.51 | $10.91 | $10.25 | $10.64 | 420,046 |
| 12/8/2025 | $10.43 | $10.74 | $10.24 | $10.57 | 273,418 |
| 12/5/2025 | $10.20 | $10.60 | $10.18 | $10.24 | 150,872 |
| 12/4/2025 | $9.83 | $10.36 | $9.70 | $10.19 | 121,832 |
| 12/3/2025 | $9.53 | $9.93 | $9.36 | $9.83 | 162,500 |
| 12/2/2025 | $10.00 | $10.00 | $9.52 | $9.52 | 172,448 |
| 12/1/2025 | $9.98 | $10.67 | $9.67 | $9.94 | 335,355 |
| 11/28/2025 | $9.01 | $9.57 | $8.90 | $9.53 | 141,000 |
| 11/26/2025 | $8.70 | $9.09 | $8.68 | $8.88 | 153,632 |
| 11/25/2025 | $8.96 | $9.02 | $8.61 | $8.67 | 211,600 |
| 11/24/2025 | $9.08 | $9.39 | $9.03 | $9.10 | 194,736 |
| 11/21/2025 | $8.77 | $9.18 | $8.49 | $9.02 | 293,954 |
| 11/20/2025 | $9.61 | $9.91 | $8.86 | $8.89 | 228,600 |
| 11/19/2025 | $10.32 | $10.40 | $9.36 | $9.46 | 286,047 |
| 11/18/2025 | $10.65 | $10.92 | $10.17 | $10.43 | 246,000 |
| 11/17/2025 | $11.82 | $11.89 | $10.76 | $11.07 | 367,856 |
| 11/14/2025 | $12.00 | $12.49 | $11.58 | $11.89 | 270,414 |
| 11/13/2025 | $13.47 | $13.59 | $12.07 | $12.21 | 302,900 |
| 11/12/2025 | $14.40 | $14.50 | $13.42 | $13.53 | 230,000 |
| 11/11/2025 | $13.70 | $14.29 | $13.09 | $14.29 | 268,105 |
| 11/10/2025 | $13.89 | $14.37 | $13.44 | $13.74 | 330,415 |