NASDAQ:MNDO | Historical Stock Price | MIND CTI LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-08-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$1.39$3.16$7.21$16.44$37.482000-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.00$7.7229,000——
2012-12-28$1.97$7.6118,500——
2012-12-27$2.00$7.7236,100——
2012-12-26$2.01$7.7626,300——
2012-12-24$2.03$7.8424,800——
2012-12-21$2.04$7.8812,200——
2012-12-20$2.01$7.7623,600——
2012-12-19$2.04$7.8816,200——
2012-12-18$2.02$7.8013,100——
2012-12-17$2.02$7.8018,900——
2012-12-14$2.01$7.7619,700——
2012-12-13$2.01$7.765,100——
2012-12-12$1.99$7.6846,500——
2012-12-11$1.99$7.6839,700——
2012-12-10$2.00$7.7211,200——
2012-12-07$2.00$7.7211,000——
2012-12-06$1.97$7.6111,400——
2012-12-05$1.99$7.6810,300——
2012-12-04$2.00$7.7220,100——
2012-12-03$1.96$7.5721,100——
2012-11-30$1.94$7.4922,300——
2012-11-29$1.98$7.6411,600——
2012-11-28$2.00$7.728,100——
2012-11-27$1.92$7.4125,800——
2012-11-26$1.94$7.4921,100——
2012-11-23$1.98$7.648,900——
2012-11-21$1.99$7.6814,800——
2012-11-20$1.96$7.5711,700——
2012-11-19$1.95$7.5356,400——
2012-11-16$1.95$7.537,300——
2012-11-15$1.89$7.3052,000——
2012-11-14$1.97$7.6128,200——
2012-11-13$2.06$7.9510,200——
2012-11-12$2.09$8.0722,300——
2012-11-09$2.07$7.9933,500——
2012-11-08$2.08$8.0315,500——
2012-11-07$2.12$8.1830,100——
2012-11-06$2.13$8.22119,300——
2012-11-05$2.02$7.8017,700——
2012-11-02$2.00$7.7215,900——
2012-11-01$1.96$7.5737,400——
2012-10-31$2.00$7.7216,200——
2012-10-26$1.96$7.578,400——
2012-10-25$1.95$7.5317,200——
2012-10-24$1.95$7.5317,600——
2012-10-23$1.92$7.417,300——
2012-10-22$1.92$7.4115,700——
2012-10-19$1.92$7.4167,900——
2012-10-18$1.98$7.6435,400——
2012-10-17$1.96$7.5712,600——
2012-10-16$1.96$7.5733,800——
2012-10-15$1.95$7.5319,800——
2012-10-12$1.99$7.6826,700——
2012-10-11$1.92$7.4116,200——
2012-10-10$1.91$7.3724,600——
2012-10-09$1.95$7.5311,000——
2012-10-08$1.97$7.6122,200——
2012-10-05$1.96$7.5745,600——
2012-10-04$1.97$7.6139,900——
2012-10-03$1.95$7.5319,200——
2012-10-02$1.96$7.578,500——
2012-10-01$1.96$7.5712,900——
2012-09-28$1.92$7.415,000——
2012-09-27$1.92$7.4127,000——
2012-09-26$1.87$7.2224,200——
2012-09-25$1.90$7.346,400——
2012-09-24$1.92$7.4112,900——
2012-09-21$1.92$7.4135,400——
2012-09-20$1.93$7.4573,500——
2012-09-19$1.91$7.3733,500——
2012-09-18$1.90$7.3411,100——
2012-09-17$1.87$7.2218,500——
2012-09-14$1.89$7.3070,700——
2012-09-13$1.94$7.4917,300——
2012-09-12$1.90$7.3437,900——
2012-09-11$1.87$7.2240,100——
2012-09-10$1.88$7.2678,500——
2012-09-07$1.78$6.8756,600——
2012-09-06$1.72$6.6420,400——
2012-09-05$1.72$6.6448,800——
2012-09-04$1.72$6.647,700——
2012-08-31$1.73$6.6810,200——
2012-08-30$1.70$6.5616,800——
2012-08-29$1.74$6.724,300——
2012-08-28$1.69$6.528,300——
2012-08-27$1.74$6.7238,900——
2012-08-24$1.70$6.5629,900——
2012-08-23$1.66$6.4121,200——
2012-08-22$1.65$6.3729,900——
2012-08-21$1.66$6.4114,600——
2012-08-20$1.66$6.4144,400——
2012-08-17$1.65$6.3716,800——
2012-08-16$1.70$6.5656,200——
2012-08-15$1.68$6.4943,000——
2012-08-14$1.67$6.4558,100——
2012-08-13$1.69$6.528,300——
2012-08-10$1.70$6.5614,000——
2012-08-09$1.70$6.5624,800——
2012-08-08$1.71$6.6042,400——
2012-08-07$1.72$6.644,600——
2012-08-06$1.73$6.6819,600——
2012-08-03$1.71$6.6021,900——
2012-08-02$1.71$6.6019,000——
2012-08-01$1.71$6.6040,100——
2012-07-31$1.69$6.523,800——
2012-07-30$1.68$6.4931,800——
2012-07-27$1.70$6.5616,100——
2012-07-26$1.70$6.5676,500——
2012-07-25$1.65$6.3715,100——
2012-07-24$1.67$6.4512,100——
2012-07-23$1.69$6.525,800——
2012-07-20$1.65$6.3727,400——
2012-07-19$1.69$6.5228,400——
2012-07-18$1.69$6.5221,400——
2012-07-17$1.72$6.6412,500——
2012-07-16$1.75$6.7613,400——
2012-07-13$1.72$6.641,600——
2012-07-12$1.72$6.6410,000——
2012-07-11$1.72$6.646,000——
2012-07-10$1.72$6.648,300——
2012-07-09$1.72$6.6414,200——
2012-07-06$1.72$6.6427,500——
2012-07-05$1.76$6.7919,600——
2012-07-03$1.75$6.7625,000——
2012-07-02$1.78$6.8714,000——
2012-06-29$1.83$7.0728,800——
2012-06-28$1.83$7.0716,500——
2012-06-27$1.83$7.0726,400——
2012-06-26$1.80$6.9512,600——
2012-06-25$1.78$6.8710,600——
2012-06-22$1.74$6.7222,900——
2012-06-21$1.74$6.729,000——
2012-06-20$1.76$6.7938,400——
2012-06-19$1.72$6.6450,100——
2012-06-18$1.68$6.4922,000——
2012-06-15$1.68$6.4941,400——
2012-06-14$1.70$6.569,900——
2012-06-13$1.70$6.5622,300——
2012-06-12$1.69$6.5210,100——
2012-06-11$1.65$6.3739,000——
2012-06-08$1.69$6.5215,100——
2012-06-07$1.65$6.3731,600——
2012-06-06$1.65$6.3725,200——
2012-06-05$1.67$6.4531,000——
2012-06-04$1.65$6.3713,600——
2012-06-01$1.65$6.3742,400——
2012-05-31$1.67$6.4533,800——
2012-05-30$1.70$6.5630,000——
2012-05-29$1.71$6.6010,500——
2012-05-25$1.67$6.4536,000——
2012-05-24$1.65$6.3713,600——
2012-05-23$1.65$6.3717,000——
2012-05-22$1.65$6.3744,000——
2012-05-21$1.64$6.3360,900——
2012-05-18$1.64$6.3338,500——
2012-05-17$1.66$6.4134,900——
2012-05-16$1.70$6.5629,800——
2012-05-15$1.73$6.6830,000——
2012-05-14$1.75$6.7621,300——
2012-05-11$1.77$6.8319,000——
2012-05-10$1.77$6.8311,000——
2012-05-09$1.79$6.9141,000——
2012-05-08$1.77$6.8328,300——
2012-05-07$1.75$6.7629,000——
2012-05-04$1.77$6.8355,800——
2012-05-03$1.80$6.9522,000——
2012-05-02$1.82$7.0328,900——
2012-05-01$1.81$6.9921,000——
2012-04-30$1.77$6.8325,000——
2012-04-27$1.80$6.9536,200——
2012-04-26$1.82$7.0355,400——
2012-04-25$1.85$7.14113,400——
2012-04-24$1.81$6.9948,900——
2012-04-23$1.77$6.8311,200——
2012-04-20$1.78$6.8757,300——
2012-04-19$1.78$6.8736,200——
2012-04-18$1.81$6.9946,000——
2012-04-17$1.83$7.0746,700——
2012-04-16$1.83$7.0728,200——
2012-04-13$1.83$7.0722,100——
2012-04-12$1.84$7.1014,000——
2012-04-11$1.85$7.1452,400——
2012-04-10$1.80$6.9523,600——
2012-04-09$1.81$6.9928,700——
2012-04-05$1.81$6.9939,100——
2012-04-04$1.88$7.2630,100——
2012-04-03$1.92$7.4134,800——
2012-04-02$1.88$7.2668,200——
2012-03-30$1.85$7.1452,600——
2012-03-29$1.92$7.4180,200——
2012-03-28$1.80$6.95124,900——
2012-03-27$1.90$7.3452,100——
2012-03-26$1.92$7.4180,100——
2012-03-23$1.94$7.4930,700——
2012-03-22$1.90$7.3436,700——
2012-03-21$1.89$7.3058,900——
2012-03-20$1.95$7.5357,900——
2012-03-19$1.94$7.4949,700——
2012-03-16$1.88$7.2646,700——
2012-03-15$1.89$7.30121,800——
2012-03-14$1.90$7.34225,300——
2012-03-13$2.12$8.1895,100——
2012-03-12$2.23$8.61135,200——
2012-03-09$2.46$8.57180,100——
2012-03-08$2.44$8.50141,900——
2012-03-07$2.33$8.1250,700——
2012-03-06$2.33$8.1246,900——
2012-03-05$2.33$8.12121,000——
2012-03-02$2.28$7.94127,800——
2012-03-01$2.25$7.8460,800——
2012-02-29$2.32$8.08141,300——
2012-02-28$2.17$7.56175,700——
2012-02-27$2.32$8.08100,900——
2012-02-24$2.46$8.5761,300——
2012-02-23$2.60$9.0670,500——
2012-02-22$2.46$8.5748,300——
2012-02-21$2.49$8.6890,900——
2012-02-17$2.59$9.0244,700——
2012-02-16$2.65$9.23139,000——
2012-02-15$2.50$8.7123,200——
2012-02-14$2.43$8.47158,000——
2012-02-13$2.61$9.09144,100——
2012-02-10$2.76$9.62129,900——
2012-02-09$2.57$8.9568,900——
2012-02-08$2.49$8.6855,800——
2012-02-07$2.45$8.5415,600——
2012-02-06$2.48$8.6439,800——
2012-02-03$2.45$8.5490,000——
2012-02-02$2.38$8.2959,600——
2012-02-01$2.44$8.5023,800——
2012-01-31$2.44$8.5012,800——
2012-01-30$2.42$8.4394,100——
2012-01-27$2.43$8.4768,200——
2012-01-26$2.30$8.0164,300——
2012-01-25$2.26$7.8727,300——
2012-01-24$2.21$7.7016,900——
2012-01-23$2.20$7.6698,800——
2012-01-20$2.20$7.6635,100——
2012-01-19$2.18$7.6040,400——
2012-01-18$2.20$7.6649,900——
2012-01-17$2.18$7.6025,500——
2012-01-13$2.16$7.5353,100——
2012-01-12$2.15$7.4995,400——
2012-01-11$2.22$7.7340,800——
2012-01-10$2.12$7.3968,000——
2012-01-09$2.10$7.3245,200——
2012-01-06$1.99$6.9333,800——
2012-01-05$2.02$7.0441,100——
2012-01-04$2.01$7.0017,700——
2012-01-03$1.95$6.7936,300——