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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.41$20.1921,600——
2019-12-30$2.42$20.2813,600——
2019-12-27$2.44$20.4410,900——
2019-12-26$2.45$20.537,800——
2019-12-24$2.47$20.708,000——
2019-12-23$2.44$20.4428,800——
2019-12-20$2.42$20.289,100——
2019-12-19$2.44$20.4475,300——
2019-12-18$2.49$20.867,100——
2019-12-17$2.44$20.4411,000——
2019-12-16$2.41$20.19107,600——
2019-12-13$2.54$21.288,600——
2019-12-12$2.57$21.5311,600——
2019-12-11$2.59$21.7023,700——
2019-12-10$2.57$21.5335,300——
2019-12-09$2.59$21.7023,400——
2019-12-06$2.59$21.7041,700——
2019-12-05$2.60$21.7852,600——
2019-12-04$2.60$21.7831,200——
2019-12-03$2.52$21.1141,000——
2019-12-02$2.50$20.9520,000——
2019-11-29$2.47$20.7026,900——
2019-11-27$2.45$20.5325,300——
2019-11-26$2.45$20.5349,500——
2019-11-25$2.40$20.1191,600——
2019-11-22$2.38$19.9444,500——
2019-11-21$2.36$19.7724,000——
2019-11-20$2.34$19.619,500——
2019-11-19$2.32$19.4456,400——
2019-11-18$2.34$19.6150,600——
2019-11-15$2.36$19.7741,300——
2019-11-14$2.35$19.699,600——
2019-11-13$2.35$19.6920,800——
2019-11-12$2.36$19.7726,400——
2019-11-11$2.35$19.693,600——
2019-11-08$2.35$19.6919,900——
2019-11-07$2.35$19.6911,000——
2019-11-06$2.35$19.699,100——
2019-11-05$2.34$19.6124,400——
2019-11-04$2.35$19.6928,900——
2019-11-01$2.32$19.448,700——
2019-10-31$2.34$19.6120,200——
2019-10-30$2.35$19.6913,900——
2019-10-29$2.34$19.6111,100——
2019-10-28$2.33$19.523,800——
2019-10-25$2.34$19.619,700——
2019-10-24$2.35$19.695,400——
2019-10-23$2.34$19.616,300——
2019-10-22$2.35$19.694,700——
2019-10-21$2.32$19.4423,900——
2019-10-18$2.34$19.614,400——
2019-10-17$2.33$19.526,900——
2019-10-16$2.32$19.446,300——
2019-10-15$2.34$19.615,500——
2019-10-14$2.32$19.4418,600——
2019-10-11$2.32$19.444,100——
2019-10-10$2.32$19.4415,900——
2019-10-09$2.33$19.52900——
2019-10-08$2.31$19.368,300——
2019-10-07$2.33$19.5217,900——
2019-10-04$2.31$19.365,600——
2019-10-03$2.34$19.6115,600——
2019-10-02$2.35$19.6926,300——
2019-10-01$2.35$19.697,000——
2019-09-30$2.37$19.864,900——
2019-09-27$2.35$19.6917,000——
2019-09-26$2.35$19.6914,500——
2019-09-25$2.36$19.779,500——
2019-09-24$2.38$19.942,000——
2019-09-23$2.38$19.947,700——
2019-09-20$2.39$20.0313,800——
2019-09-19$2.38$19.946,800——
2019-09-18$2.36$19.7713,600——
2019-09-17$2.39$20.0313,800——
2019-09-16$2.40$20.1111,200——
2019-09-13$2.38$19.9421,100——
2019-09-12$2.38$19.949,800——
2019-09-11$2.39$20.0355,400——
2019-09-10$2.38$19.9444,900——
2019-09-09$2.30$19.2714,500——
2019-09-06$2.30$19.277,900——
2019-09-05$2.31$19.3613,100——
2019-09-04$2.26$18.9437,000——
2019-09-03$2.25$18.8521,600——
2019-08-30$2.24$18.7712,400——
2019-08-29$2.23$18.683,900——
2019-08-28$2.22$18.6011,800——
2019-08-27$2.19$18.3533,200——
2019-08-26$2.21$18.525,500——
2019-08-23$2.21$18.5215,400——
2019-08-22$2.21$18.5237,300——
2019-08-21$2.24$18.7722,200——
2019-08-20$2.22$18.6020,500——
2019-08-19$2.20$18.4330,900——
2019-08-16$2.20$18.4328,900——
2019-08-15$2.22$18.6019,700——
2019-08-14$2.22$18.605,900——
2019-08-13$2.26$18.9421,900——
2019-08-12$2.27$19.0239,800——
2019-08-09$2.24$18.776,700——
2019-08-08$2.22$18.6021,900——
2019-08-07$2.23$18.6820,100——
2019-08-06$2.20$18.4317,300——
2019-08-05$2.22$18.6021,200——
2019-08-02$2.20$18.4325,000——
2019-08-01$2.22$18.6030,100——
2019-07-31$2.17$18.1836,400——
2019-07-30$2.20$18.438,700——
2019-07-29$2.22$18.6028,300——
2019-07-26$2.20$18.4334,200——
2019-07-25$2.21$18.5210,700——
2019-07-24$2.19$18.3541,200——
2019-07-23$2.21$18.5218,200——
2019-07-22$2.21$18.5219,900——
2019-07-19$2.17$18.1825,500——
2019-07-18$2.20$18.4322,200——
2019-07-17$2.20$18.4335,700——
2019-07-16$2.15$18.0122,500——
2019-07-15$2.16$18.1015,800——
2019-07-12$2.20$18.438,400——
2019-07-11$2.18$18.2714,500——
2019-07-10$2.18$18.2714,100——
2019-07-09$2.17$18.1830,600——
2019-07-08$2.19$18.3528,600——
2019-07-05$2.20$18.4333,100——
2019-07-03$2.20$18.4311,200——
2019-07-02$2.20$18.4310,500——
2019-07-01$2.21$18.5218,100——
2019-06-28$2.23$18.6821,900——
2019-06-27$2.21$18.5237,900——
2019-06-26$2.17$18.185,600——
2019-06-25$2.16$18.1025,300——
2019-06-24$2.17$18.1819,400——
2019-06-21$2.16$18.1011,200——
2019-06-20$2.17$18.1812,500——
2019-06-19$2.16$18.1015,000——
2019-06-18$2.17$18.1817,500——
2019-06-17$2.16$18.1040,200——
2019-06-14$2.17$18.1817,600——
2019-06-13$2.16$18.1014,500——
2019-06-12$2.17$18.1839,800——
2019-06-11$2.17$18.1829,700——
2019-06-10$2.15$18.0111,600——
2019-06-07$2.17$18.185,900——
2019-06-06$2.16$18.1011,900——
2019-06-05$2.17$18.1820,900——
2019-06-04$2.17$18.1818,500——
2019-06-03$2.17$18.1851,900——
2019-05-31$2.17$18.1827,600——
2019-05-30$2.19$18.3510,600——
2019-05-29$2.19$18.3526,200——
2019-05-28$2.17$18.1816,100——
2019-05-24$2.19$18.3518,300——
2019-05-23$2.19$18.356,500——
2019-05-22$2.21$18.5221,800——
2019-05-21$2.21$18.5231,300——
2019-05-20$2.20$18.4371,800——
2019-05-17$2.14$17.937,100——
2019-05-16$2.15$18.0138,600——
2019-05-15$2.12$17.7638,500——
2019-05-14$2.13$17.8516,500——
2019-05-13$2.13$17.8541,000——
2019-05-10$2.15$18.0119,300——
2019-05-09$2.16$18.1010,600——
2019-05-08$2.17$18.1811,500——
2019-05-07$2.17$18.187,700——
2019-05-06$2.17$18.1826,100——
2019-05-03$2.17$18.1817,400——
2019-05-02$2.18$18.2725,400——
2019-05-01$2.18$18.277,800——
2019-04-30$2.17$18.1838,000——
2019-04-29$2.20$18.4326,800——
2019-04-26$2.20$18.4321,700——
2019-04-25$2.21$18.5213,200——
2019-04-24$2.21$18.5215,200——
2019-04-23$2.23$18.6899,100——
2019-04-22$2.20$18.43116,200——
2019-04-18$2.17$18.1817,200——
2019-04-17$2.17$18.1816,700——
2019-04-16$2.20$18.4362,200——
2019-04-15$2.15$18.0136,100——
2019-04-12$2.19$18.3529,400——
2019-04-11$2.19$18.3551,000——
2019-04-10$2.16$18.1043,800——
2019-04-09$2.14$17.9326,100——
2019-04-08$2.13$17.8563,400——
2019-04-05$2.12$17.7645,900——
2019-04-04$2.11$17.6831,200——
2019-04-03$2.12$17.7650,800——
2019-04-02$2.13$17.8571,500——
2019-04-01$2.16$18.1030,400——
2019-03-29$2.14$17.9383,500——
2019-03-28$2.15$18.0148,800——
2019-03-27$2.17$18.1820,100——
2019-03-26$2.18$18.2761,100——
2019-03-25$2.19$18.3536,200——
2019-03-22$2.19$18.3528,200——
2019-03-21$2.17$18.1840,600——
2019-03-20$2.18$18.2719,900——
2019-03-19$2.18$18.2721,000——
2019-03-18$2.18$18.2746,100——
2019-03-15$2.18$18.2777,600——
2019-03-14$2.40$17.93230,800——
2019-03-13$2.39$17.8677,900——
2019-03-12$2.36$17.6368,400——
2019-03-11$2.38$17.7823,900——
2019-03-08$2.40$17.9328,800——
2019-03-07$2.37$17.7154,700——
2019-03-06$2.35$17.5683,000——
2019-03-05$2.35$17.5673,300——
2019-03-04$2.43$18.15105,200——
2019-03-01$2.43$18.1556,200——
2019-02-28$2.46$18.3815,400——
2019-02-27$2.45$18.3018,400——
2019-02-26$2.46$18.3815,400——
2019-02-25$2.46$18.3817,800——
2019-02-22$2.48$18.5338,000——
2019-02-21$2.48$18.5322,600——
2019-02-20$2.46$18.3895,400——
2019-02-19$2.47$18.4518,700——
2019-02-15$2.47$18.4548,400——
2019-02-14$2.46$18.3818,100——
2019-02-13$2.44$18.237,600——
2019-02-12$2.44$18.2314,700——
2019-02-11$2.44$18.234,700——
2019-02-08$2.45$18.3025,800——
2019-02-07$2.45$18.3032,000——
2019-02-06$2.46$18.3821,400——
2019-02-05$2.45$18.309,100——
2019-02-04$2.46$18.3823,000——
2019-02-01$2.45$18.3013,600——
2019-01-31$2.46$18.3827,200——
2019-01-30$2.46$18.3825,200——
2019-01-29$2.47$18.4510,300——
2019-01-28$2.46$18.3830,300——
2019-01-25$2.47$18.4512,600——
2019-01-24$2.49$18.6029,000——
2019-01-23$2.48$18.5323,000——
2019-01-22$2.49$18.6016,000——
2019-01-18$2.48$18.539,100——
2019-01-17$2.44$18.2315,800——
2019-01-16$2.45$18.3023,100——
2019-01-15$2.47$18.4524,600——
2019-01-14$2.45$18.3012,600——
2019-01-11$2.49$18.609,700——
2019-01-10$2.50$18.684,600——
2019-01-09$2.50$18.6866,700——
2019-01-08$2.38$17.7828,700——
2019-01-07$2.40$17.9319,800——
2019-01-04$2.39$17.8631,500——
2019-01-03$2.39$17.8616,200——
2019-01-02$2.30$17.1831,300——