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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.59$24.5939,500——
2020-12-30$2.60$24.6942,900——
2020-12-29$2.59$24.59128,100——
2020-12-28$2.57$24.4034,700——
2020-12-24$2.59$24.5917,200——
2020-12-23$2.58$24.5036,900——
2020-12-22$2.57$24.4031,600——
2020-12-21$2.57$24.4035,500——
2020-12-18$2.61$24.7851,300——
2020-12-17$2.58$24.5050,800——
2020-12-16$2.59$24.5943,600——
2020-12-15$2.58$24.5083,200——
2020-12-14$2.54$24.1226,800——
2020-12-11$2.53$24.0225,700——
2020-12-10$2.53$24.0224,500——
2020-12-09$2.53$24.0220,800——
2020-12-08$2.58$24.5031,700——
2020-12-07$2.55$24.2141,900——
2020-12-04$2.50$23.74104,100——
2020-12-03$2.57$24.4027,700——
2020-12-02$2.57$24.4032,100——
2020-12-01$2.57$24.40190,400——
2020-11-30$2.43$23.0841,500——
2020-11-27$2.40$22.7918,600——
2020-11-25$2.40$22.7919,300——
2020-11-24$2.40$22.7949,300——
2020-11-23$2.33$22.1329,600——
2020-11-20$2.35$22.3227,000——
2020-11-19$2.35$22.3219,700——
2020-11-18$2.33$22.1380,300——
2020-11-17$2.31$21.9432,800——
2020-11-16$2.33$22.1333,900——
2020-11-13$2.29$21.7532,300——
2020-11-12$2.32$22.0316,900——
2020-11-11$2.32$22.0325,900——
2020-11-10$2.31$21.9426,500——
2020-11-09$2.27$21.5645,300——
2020-11-06$2.25$21.3713,400——
2020-11-05$2.27$21.565,600——
2020-11-04$2.24$21.2731,900——
2020-11-03$2.29$21.7521,000——
2020-11-02$2.23$21.1823,000——
2020-10-30$2.20$20.8941,300——
2020-10-29$2.24$21.2723,600——
2020-10-28$2.22$21.0888,100——
2020-10-27$2.28$21.6536,300——
2020-10-26$2.32$22.0355,000——
2020-10-23$2.30$21.8442,300——
2020-10-22$2.33$22.1317,200——
2020-10-21$2.33$22.1317,000——
2020-10-20$2.35$22.3218,500——
2020-10-19$2.35$22.3212,700——
2020-10-16$2.34$22.2212,800——
2020-10-15$2.35$22.3220,300——
2020-10-14$2.38$22.6025,200——
2020-10-13$2.38$22.6020,600——
2020-10-12$2.37$22.5115,200——
2020-10-09$2.34$22.2224,900——
2020-10-08$2.38$22.605,600——
2020-10-07$2.38$22.607,800——
2020-10-06$2.41$22.8921,300——
2020-10-05$2.36$22.4130,800——
2020-10-02$2.33$22.1322,900——
2020-10-01$2.32$22.0310,600——
2020-09-30$2.32$22.035,800——
2020-09-29$2.32$22.0322,100——
2020-09-28$2.34$22.2211,100——
2020-09-25$2.34$22.2232,000——
2020-09-24$2.34$22.2213,600——
2020-09-23$2.34$22.2211,100——
2020-09-22$2.33$22.1312,500——
2020-09-21$2.36$22.4119,900——
2020-09-18$2.40$22.7920,800——
2020-09-17$2.38$22.6025,900——
2020-09-16$2.38$22.6035,000——
2020-09-15$2.37$22.5125,600——
2020-09-14$2.37$22.5132,100——
2020-09-11$2.33$22.1314,900——
2020-09-10$2.33$22.1372,000——
2020-09-09$2.34$22.2239,200——
2020-09-08$2.33$22.1311,700——
2020-09-04$2.32$22.0326,400——
2020-09-03$2.35$22.3238,600——
2020-09-02$2.36$22.4138,800——
2020-09-01$2.31$21.9426,600——
2020-08-31$2.30$21.8425,200——
2020-08-28$2.32$22.0322,400——
2020-08-27$2.29$21.7526,100——
2020-08-26$2.31$21.9418,600——
2020-08-25$2.31$21.9416,000——
2020-08-24$2.29$21.7543,300——
2020-08-21$2.37$22.5132,400——
2020-08-20$2.34$22.2219,300——
2020-08-19$2.34$22.2247,500——
2020-08-18$2.28$21.6549,200——
2020-08-17$2.28$21.6526,800——
2020-08-14$2.31$21.9451,400——
2020-08-13$2.30$21.8418,000——
2020-08-12$2.28$21.6523,200——
2020-08-11$2.28$21.65275,400——
2020-08-10$2.10$19.9422,700——
2020-08-07$2.15$20.4222,100——
2020-08-06$2.10$19.9442,400——
2020-08-05$2.09$19.8516,000——
2020-08-04$2.08$19.7528,700——
2020-08-03$2.10$19.9437,700——
2020-07-31$2.05$19.4726,200——
2020-07-30$2.08$19.7531,000——
2020-07-29$2.08$19.7521,800——
2020-07-28$2.06$19.5618,900——
2020-07-27$2.05$19.4721,600——
2020-07-24$2.01$19.0917,000——
2020-07-23$2.03$19.2833,400——
2020-07-22$2.04$19.3752,800——
2020-07-21$2.05$19.479,700——
2020-07-20$2.06$19.5629,100——
2020-07-17$2.06$19.5611,600——
2020-07-16$2.05$19.4711,200——
2020-07-15$2.06$19.5614,900——
2020-07-14$2.06$19.5613,400——
2020-07-13$2.04$19.3745,700——
2020-07-10$2.07$19.665,600——
2020-07-09$2.04$19.3747,700——
2020-07-08$2.05$19.4745,900——
2020-07-07$2.05$19.4713,300——
2020-07-06$2.05$19.4717,400——
2020-07-02$2.10$19.948,000——
2020-07-01$2.10$19.9410,300——
2020-06-30$2.10$19.9428,400——
2020-06-29$2.10$19.9435,400——
2020-06-26$2.12$20.1324,400——
2020-06-25$2.07$19.6628,000——
2020-06-24$2.05$19.4725,700——
2020-06-23$2.04$19.3715,300——
2020-06-22$2.05$19.4720,600——
2020-06-19$2.07$19.6619,200——
2020-06-18$2.07$19.6613,700——
2020-06-17$2.05$19.4717,500——
2020-06-16$2.07$19.6631,900——
2020-06-15$2.05$19.4740,100——
2020-06-12$2.04$19.3719,100——
2020-06-11$2.01$19.0986,100——
2020-06-10$2.08$19.7542,300——
2020-06-09$2.06$19.5650,900——
2020-06-08$2.00$18.99106,400——
2020-06-05$1.90$18.0464,700——
2020-06-04$1.79$17.0046,500——
2020-06-03$1.82$17.2825,100——
2020-06-02$1.87$17.7635,800——
2020-06-01$1.89$17.9516,000——
2020-05-29$1.88$17.8532,900——
2020-05-28$1.89$17.9515,400——
2020-05-27$1.89$17.9525,800——
2020-05-26$1.88$17.8542,700——
2020-05-22$1.79$17.0014,000——
2020-05-21$1.77$16.8116,400——
2020-05-20$1.78$16.9042,200——
2020-05-19$1.74$16.5218,600——
2020-05-18$1.73$16.4322,900——
2020-05-15$1.71$16.2414,800——
2020-05-14$1.66$15.7640,400——
2020-05-13$1.72$16.3362,500——
2020-05-12$1.76$16.7128,600——
2020-05-11$1.76$16.7135,700——
2020-05-08$1.75$16.6261,700——
2020-05-07$1.74$16.5244,500——
2020-05-06$1.71$16.2430,800——
2020-05-05$1.70$16.1441,500——
2020-05-04$1.69$16.0546,200——
2020-05-01$1.71$16.2434,300——
2020-04-30$1.73$16.4340,000——
2020-04-29$1.76$16.7138,200——
2020-04-28$1.74$16.5279,400——
2020-04-27$1.73$16.4349,200——
2020-04-24$1.75$16.6224,400——
2020-04-23$1.74$16.5268,600——
2020-04-22$1.73$16.4362,700——
2020-04-21$1.78$16.9047,600——
2020-04-20$1.77$16.8166,200——
2020-04-17$1.82$17.28136,800——
2020-04-16$1.73$16.4379,500——
2020-04-15$1.72$16.33239,500——
2020-04-14$1.83$17.3849,100——
2020-04-13$1.84$17.4742,700——
2020-04-09$1.86$17.6642,400——
2020-04-08$1.75$16.6260,000——
2020-04-07$1.75$16.6246,400——
2020-04-06$1.64$15.5771,900——
2020-04-03$1.64$15.5789,000——
2020-04-02$1.69$16.0536,300——
2020-04-01$1.70$16.1442,500——
2020-03-31$1.74$16.5250,500——
2020-03-30$1.76$16.7162,900——
2020-03-27$1.82$17.2828,900——
2020-03-26$1.84$17.47133,600——
2020-03-25$1.87$17.7687,200——
2020-03-24$1.85$17.5781,500——
2020-03-23$2.04$17.09114,300——
2020-03-20$1.93$16.1768,000——
2020-03-19$1.98$16.5996,600——
2020-03-18$1.91$16.0078,600——
2020-03-17$2.15$18.01113,400——
2020-03-16$2.10$17.6091,100——
2020-03-13$2.24$18.7742,400——
2020-03-12$2.22$18.60125,800——
2020-03-11$2.34$19.61120,600——
2020-03-10$2.35$19.6946,200——
2020-03-09$2.37$19.8678,200——
2020-03-06$2.44$20.4437,200——
2020-03-05$2.45$20.5354,600——
2020-03-04$2.37$19.8643,200——
2020-03-03$2.50$20.9573,900——
2020-03-02$2.47$20.7065,700——
2020-02-28$2.31$19.36137,000——
2020-02-27$2.44$20.4489,700——
2020-02-26$2.50$20.9542,900——
2020-02-25$2.52$21.1134,900——
2020-02-24$2.55$21.3777,100——
2020-02-21$2.58$21.6233,000——
2020-02-20$2.60$21.7839,300——
2020-02-19$2.55$21.3726,900——
2020-02-18$2.57$21.5330,400——
2020-02-14$2.59$21.7071,900——
2020-02-13$2.56$21.4531,000——
2020-02-12$2.61$21.8732,800——
2020-02-11$2.63$22.0435,200——
2020-02-10$2.64$22.1260,300——
2020-02-07$2.63$22.0444,400——
2020-02-06$2.62$21.9564,500——
2020-02-05$2.63$22.04108,400——
2020-02-04$2.60$21.78138,200——
2020-02-03$2.59$21.7052,100——
2020-01-31$2.60$21.78106,200——
2020-01-30$2.51$21.0371,800——
2020-01-29$2.58$21.6294,300——
2020-01-28$2.55$21.37148,900——
2020-01-27$2.46$20.6130,700——
2020-01-24$2.52$21.1138,300——
2020-01-23$2.51$21.0317,200——
2020-01-22$2.51$21.0328,200——
2020-01-21$2.49$20.8649,200——
2020-01-17$2.46$20.6135,800——
2020-01-16$2.52$21.111,900——
2020-01-15$2.54$21.2818,100——
2020-01-14$2.47$20.706,300——
2020-01-13$2.46$20.6121,600——
2020-01-10$2.47$20.7026,900——
2020-01-09$2.51$21.0312,200——
2020-01-08$2.52$21.1119,100——
2020-01-07$2.54$21.2816,500——
2020-01-06$2.54$21.2831,300——
2020-01-03$2.47$20.7013,000——
2020-01-02$2.45$20.5338,900——