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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.11$32.1810,400——
2021-12-30$3.11$32.1827,200——
2021-12-29$3.10$32.0856,100——
2021-12-28$3.02$31.2513,200——
2021-12-27$3.01$31.1518,500——
2021-12-23$3.02$31.2515,600——
2021-12-22$3.03$31.3510,900——
2021-12-21$3.05$31.5620,100——
2021-12-20$3.02$31.2520,200——
2021-12-17$3.03$31.3519,600——
2021-12-16$3.04$31.4627,300——
2021-12-15$3.03$31.3510,600——
2021-12-14$3.02$31.257,300——
2021-12-13$3.01$31.1520,900——
2021-12-10$3.04$31.467,900——
2021-12-09$3.01$31.158,200——
2021-12-08$3.05$31.5616,700——
2021-12-07$3.02$31.2521,500——
2021-12-06$2.98$30.8427,700——
2021-12-03$3.02$31.2523,000——
2021-12-02$3.02$31.2517,800——
2021-12-01$3.01$31.1522,400——
2021-11-30$2.99$30.9434,400——
2021-11-29$3.05$31.5632,900——
2021-11-26$2.98$30.8453,700——
2021-11-24$3.14$32.4914,100——
2021-11-23$3.14$32.4978,600——
2021-11-22$2.91$30.1183,800——
2021-11-19$3.05$31.5627,300——
2021-11-18$3.13$32.3955,700——
2021-11-17$3.17$32.8025,800——
2021-11-16$3.21$33.2228,400——
2021-11-15$3.25$33.6312,100——
2021-11-12$3.29$34.0417,500——
2021-11-11$3.31$34.2512,700——
2021-11-10$3.32$34.358,700——
2021-11-09$3.33$34.4614,400——
2021-11-08$3.27$33.8439,100——
2021-11-05$3.24$33.5311,600——
2021-11-04$3.22$33.3217,900——
2021-11-03$3.24$33.5314,700——
2021-11-02$3.31$34.2523,200——
2021-11-01$3.37$34.8715,300——
2021-10-29$3.33$34.4610,900——
2021-10-28$3.36$34.7728,700——
2021-10-27$3.38$34.97141,500——
2021-10-26$3.28$33.9417,800——
2021-10-25$3.26$33.737,400——
2021-10-22$3.25$33.6333,600——
2021-10-21$3.27$33.8412,600——
2021-10-20$3.29$34.0415,900——
2021-10-19$3.25$33.6312,900——
2021-10-18$3.24$33.5311,300——
2021-10-15$3.25$33.6329,200——
2021-10-14$3.22$33.3212,600——
2021-10-13$3.23$33.4210,500——
2021-10-12$3.22$33.3213,100——
2021-10-11$3.23$33.4219,900——
2021-10-08$3.24$33.5334,500——
2021-10-07$3.20$33.116,300——
2021-10-06$3.20$33.1124,200——
2021-10-05$3.18$32.909,700——
2021-10-04$3.23$33.4219,300——
2021-10-01$3.22$33.3218,700——
2021-09-30$3.15$32.5940,400——
2021-09-29$3.19$33.0117,100——
2021-09-28$3.16$32.708,700——
2021-09-27$3.19$33.0116,100——
2021-09-24$3.20$33.1126,800——
2021-09-23$3.16$32.7019,900——
2021-09-22$3.25$33.6351,300——
2021-09-21$3.15$32.5917,800——
2021-09-20$3.24$33.5330,900——
2021-09-17$3.41$35.2843,500——
2021-09-16$3.18$32.9014,000——
2021-09-15$3.18$32.9030,200——
2021-09-14$3.19$33.0126,600——
2021-09-13$3.22$33.3222,800——
2021-09-10$3.23$33.4217,400——
2021-09-09$3.23$33.428,100——
2021-09-08$3.29$34.046,800——
2021-09-07$3.31$34.2574,500——
2021-09-03$3.30$34.1520,400——
2021-09-02$3.27$33.8422,600——
2021-09-01$3.24$33.5320,000——
2021-08-31$3.22$33.3235,000——
2021-08-30$3.18$32.9044,400——
2021-08-27$3.28$33.9422,000——
2021-08-26$3.23$33.4215,600——
2021-08-25$3.19$33.0116,600——
2021-08-24$3.20$33.1129,400——
2021-08-23$3.18$32.9040,400——
2021-08-20$3.09$31.9750,000——
2021-08-19$3.01$31.1570,000——
2021-08-18$3.17$32.8018,200——
2021-08-17$3.15$32.59108,000——
2021-08-16$3.31$34.2513,800——
2021-08-13$3.33$34.4638,700——
2021-08-12$3.35$34.6626,100——
2021-08-11$3.39$35.0816,200——
2021-08-10$3.38$34.9733,600——
2021-08-09$3.44$35.5956,400——
2021-08-06$3.49$36.1130,800——
2021-08-05$3.38$34.9722,100——
2021-08-04$3.35$34.6631,100——
2021-08-03$3.38$34.9731,900——
2021-08-02$3.31$34.2543,300——
2021-07-30$3.31$34.2526,800——
2021-07-29$3.32$34.3532,300——
2021-07-28$3.33$34.4624,900——
2021-07-27$3.32$34.3528,600——
2021-07-26$3.35$34.6670,600——
2021-07-23$3.37$34.8743,700——
2021-07-22$3.46$35.8046,000——
2021-07-21$3.49$36.11123,500——
2021-07-20$3.45$35.7070,600——
2021-07-19$3.47$35.91109,100——
2021-07-16$3.50$36.22209,600——
2021-07-15$3.73$38.60335,900——
2021-07-14$3.40$35.18196,400——
2021-07-13$3.31$34.25173,500——
2021-07-12$3.26$33.7387,200——
2021-07-09$3.17$32.8018,400——
2021-07-08$3.12$32.2857,200——
2021-07-07$3.27$33.8441,100——
2021-07-06$3.28$33.9477,000——
2021-07-02$3.18$32.9039,800——
2021-07-01$3.15$32.5926,300——
2021-06-30$3.11$32.1839,300——
2021-06-29$3.09$31.9730,800——
2021-06-28$3.09$31.9735,900——
2021-06-25$3.00$31.0499,800——
2021-06-24$3.12$32.2821,600——
2021-06-23$3.13$32.3923,400——
2021-06-22$3.14$32.4927,600——
2021-06-21$3.20$33.1135,500——
2021-06-18$3.20$33.1129,600——
2021-06-17$3.21$33.2220,800——
2021-06-16$3.18$32.9019,500——
2021-06-15$3.20$33.1130,200——
2021-06-14$3.22$33.3241,300——
2021-06-11$3.22$33.3225,200——
2021-06-10$3.24$33.5343,800——
2021-06-09$3.24$33.5323,200——
2021-06-08$3.23$33.4258,200——
2021-06-07$3.24$33.5364,600——
2021-06-04$3.22$33.3247,800——
2021-06-03$3.20$33.1153,200——
2021-06-02$3.18$32.9041,000——
2021-06-01$3.13$32.3948,300——
2021-05-28$3.10$32.0850,000——
2021-05-27$3.12$32.2839,900——
2021-05-26$3.14$32.4942,700——
2021-05-25$3.09$31.9770,900——
2021-05-24$3.14$32.49184,400——
2021-05-21$2.96$30.6337,900——
2021-05-20$3.01$31.1523,900——
2021-05-19$3.07$31.7746,800——
2021-05-18$3.00$31.0446,700——
2021-05-17$2.95$30.5238,900——
2021-05-14$2.83$29.2832,700——
2021-05-13$2.82$29.1852,900——
2021-05-12$2.89$29.9030,500——
2021-05-11$2.98$30.8423,000——
2021-05-10$3.02$31.2536,100——
2021-05-07$3.03$31.3584,200——
2021-05-06$2.96$30.6328,200——
2021-05-05$2.97$30.7332,900——
2021-05-04$3.01$31.1543,000——
2021-05-03$3.00$31.0463,000——
2021-04-30$2.98$30.8458,900——
2021-04-29$2.87$29.7035,600——
2021-04-28$2.85$29.4953,000——
2021-04-27$2.84$29.3932,600——
2021-04-26$2.85$29.4948,900——
2021-04-23$2.83$29.2834,600——
2021-04-22$2.81$29.0843,600——
2021-04-21$2.82$29.1832,600——
2021-04-20$2.82$29.1818,200——
2021-04-19$2.83$29.2851,000——
2021-04-16$2.83$29.2840,600——
2021-04-15$2.87$29.7034,000——
2021-04-14$2.86$29.5940,900——
2021-04-13$2.90$30.0134,900——
2021-04-12$2.89$29.9085,200——
2021-04-09$2.98$30.84131,200——
2021-04-08$2.99$30.94162,600——
2021-04-07$2.79$28.8767,800——
2021-04-06$2.77$28.6662,700——
2021-04-05$2.77$28.6671,800——
2021-04-01$2.69$27.8351,300——
2021-03-31$2.65$27.4255,800——
2021-03-30$2.70$27.9430,000——
2021-03-29$2.74$28.3582,700——
2021-03-26$2.78$28.7753,200——
2021-03-25$2.73$28.25139,700——
2021-03-24$2.70$27.9487,700——
2021-03-23$2.82$29.18119,600——
2021-03-22$2.82$29.1873,300——
2021-03-19$2.83$29.2888,900——
2021-03-18$2.85$29.4967,800——
2021-03-17$2.94$30.42196,800——
2021-03-16$3.16$30.01352,000——
2021-03-15$3.22$30.58241,000——
2021-03-12$3.13$29.72189,900——
2021-03-11$2.99$28.39203,700——
2021-03-10$3.07$29.1558,400——
2021-03-09$3.02$28.6863,600——
2021-03-08$3.00$28.49117,400——
2021-03-05$2.93$27.82111,900——
2021-03-04$2.95$28.01119,400——
2021-03-03$3.04$28.8767,400——
2021-03-02$3.03$28.7757,600——
2021-03-01$3.04$28.8749,100——
2021-02-26$3.02$28.6828,800——
2021-02-25$3.00$28.4984,300——
2021-02-24$3.06$29.0644,800——
2021-02-23$3.04$28.8756,800——
2021-02-22$3.06$29.0671,600——
2021-02-19$3.07$29.1559,300——
2021-02-18$3.02$28.6866,900——
2021-02-17$3.03$28.77148,000——
2021-02-16$3.03$28.77361,800——
2021-02-12$2.82$26.78144,800——
2021-02-11$2.78$26.4055,700——
2021-02-10$2.74$26.0299,700——
2021-02-09$2.75$26.11328,600——
2021-02-08$2.68$25.45165,900——
2021-02-05$2.64$25.0798,700——
2021-02-04$2.56$24.3149,800——
2021-02-03$2.60$24.6943,500——
2021-02-02$2.54$24.1233,100——
2021-02-01$2.54$24.1267,100——
2021-01-29$2.45$23.2788,800——
2021-01-28$2.50$23.7453,700——
2021-01-27$2.55$24.2193,000——
2021-01-26$2.61$24.7861,400——
2021-01-25$2.63$24.9743,800——
2021-01-22$2.69$25.5416,500——
2021-01-21$2.69$25.5439,900——
2021-01-20$2.70$25.6432,800——
2021-01-19$2.65$25.1643,400——
2021-01-15$2.63$24.9742,600——
2021-01-14$2.60$24.6966,900——
2021-01-13$2.60$24.69165,400——
2021-01-12$2.60$24.6925,200——
2021-01-11$2.56$24.3118,700——
2021-01-08$2.56$24.3164,000——
2021-01-07$2.58$24.50118,800——
2021-01-06$2.70$25.6462,100——
2021-01-05$2.70$25.6479,700——
2021-01-04$2.59$24.5999,700——