MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MIND — MIND Technology, Inc. Common Stock (DE)
NasdaqMIND Technology, Inc. Common Stock (DE)
$4.57
+0.04(+0.88%)
- O
- 4.51
- H
- 4.66
- L
- 4.42
- V
- 55.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.57
Period Return-30.23%
Period High$14.50
Period Low$3.63
Avg Daily Volume192.0K
Total Trading Days365
MIND — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.51 | $4.66 | $4.42 | $4.57 | +$0.04 | +0.88% | 55,746 | $4.56 | $4.42 $4.66 |
| Oct 5, 2026 | $4.71 | $4.71 | $4.36 | $4.53 | +$0.02 | +0.44% | 83,305 | $4.52 | $4.36 $4.71 |
| Oct 2, 2026 | $4.60 | $4.72 | $4.41 | $4.51 | $-0.08 | -1.74% | 62,268 | $4.61 | $4.41 $4.72 |
| Oct 1, 2026 | $4.39 | $4.60 | $4.39 | $4.59 | +$0.15 | +3.26% | 76,871 | $4.50 | $4.39 $4.60 |
| Sep 30, 2026 | $4.32 | $4.54 | $4.29 | $4.45 | +$0.12 | +2.77% | 56,780 | $4.45 | $4.29 $4.54 |
| Sep 29, 2026 | $4.34 | $4.42 | $4.28 | $4.33 | +$0.08 | +1.76% | 42,894 | $4.33 | $4.28 $4.42 |
| Sep 28, 2026 | $4.36 | $4.45 | $4.23 | $4.25 | $-0.10 | -2.19% | 61,233 | $4.35 | $4.23 $4.45 |
| Sep 25, 2026 | $4.49 | $4.55 | $4.23 | $4.35 | $-0.19 | -4.08% | 74,947 | $4.32 | $4.23 $4.55 |
| Sep 24, 2026 | $4.44 | $4.55 | $4.29 | $4.53 | +$0.06 | +1.34% | 108,130 | $4.45 | $4.29 $4.55 |
| Sep 23, 2026 | $4.33 | $4.48 | $4.31 | $4.47 | +$0.11 | +2.52% | 92,470 | $4.41 | $4.31 $4.48 |
| Sep 22, 2026 | $4.20 | $4.42 | $4.20 | $4.36 | +$0.17 | +4.06% | 120,253 | $4.34 | $4.20 $4.42 |
| Sep 21, 2026 | $4.05 | $4.25 | $4.03 | $4.19 | +$0.18 | +4.49% | 137,793 | $4.16 | $4.03 $4.25 |
| Sep 18, 2026 | $4.16 | $4.19 | $3.96 | $4.01 | $-0.15 | -3.61% | 55,316 | $4.02 | $3.96 $4.19 |
| Sep 17, 2026 | $4.14 | $4.25 | $4.09 | $4.16 | +$0.06 | +1.46% | 102,943 | $4.15 | $4.09 $4.25 |
| Sep 16, 2026 | $4.04 | $4.12 | $3.98 | $4.10 | +$0.06 | +1.49% | 41,410 | $4.04 | $3.98 $4.12 |
| Sep 15, 2026 | $4.16 | $4.25 | $4.02 | $4.04 | $-0.14 | -3.35% | 94,661 | $4.11 | $4.02 $4.25 |
| Sep 14, 2026 | $3.95 | $4.18 | $3.93 | $4.18 | +$0.26 | +6.63% | 127,393 | $4.07 | $3.93 $4.18 |
| Sep 11, 2026 | $3.90 | $3.97 | $3.80 | $3.92 | +$0.01 | +0.26% | 74,269 | $3.89 | $3.80 $3.97 |
| Sep 10, 2026 | $3.76 | $3.98 | $3.75 | $3.91 | +$0.02 | +0.51% | 90,542 | $3.86 | $3.75 $3.98 |
| Sep 9, 2026 | $3.65 | $3.94 | $3.63 | $3.89 | $-0.31 | -7.38% | 289,189 | $3.78 | $3.63 $3.94 |
| Sep 8, 2026 | $4.65 | $4.70 | $4.20 | $4.20 | $-0.37 | -8.10% | 345,767 | $4.07 | $4.20 $4.70 |
| Sep 4, 2026 | $4.45 | $4.66 | $4.42 | $4.57 | +$0.15 | +3.39% | 85,028 | $4.50 | $4.42 $4.66 |
| Sep 3, 2026 | $4.46 | $4.56 | $4.37 | $4.42 | $-0.01 | -0.23% | 52,013 | $4.44 | $4.37 $4.56 |
| Sep 2, 2026 | $4.29 | $4.49 | $4.29 | $4.43 | +$0.13 | +3.02% | 37,020 | $4.42 | $4.29 $4.49 |
| Sep 1, 2026 | $4.32 | $4.39 | $4.26 | $4.30 | $-0.05 | -1.15% | 48,571 | $4.32 | $4.26 $4.39 |
| Aug 31, 2026 | $4.34 | $4.50 | $4.27 | $4.35 | +$0.01 | +0.23% | 152,185 | $4.39 | $4.27 $4.50 |
| Aug 28, 2026 | $4.40 | $4.49 | $4.27 | $4.34 | $-0.11 | -2.47% | 58,552 | $4.34 | $4.27 $4.49 |
| Aug 27, 2026 | $4.35 | $4.46 | $4.35 | $4.45 | +$0.09 | +2.06% | 61,567 | $4.42 | $4.35 $4.46 |
| Aug 26, 2026 | $4.34 | $4.60 | $4.29 | $4.36 | +$0.02 | +0.46% | 150,094 | $4.45 | $4.29 $4.60 |
| Aug 25, 2026 | $4.29 | $4.46 | $4.26 | $4.34 | +$0.05 | +1.17% | 128,993 | $4.33 | $4.26 $4.46 |