MIND Technology Stock Price History
NASDAQ: MINDIndustrialsIndustrial Machinery/ComponentsUSD
4.50-0.11 (-2.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MIND price history at a glance
The price history for MIND Technology (MIND) on this page begins on December 19, 1994, when the stock closed at $30.00; it most recently closed at $4.61 on October 5, 2026. The highest price in this record is $331.25, reached on November 3, 1997; the latest close is 98.6% below that peak. Across the 31 complete calendar years in the table, MIND finished higher in 18 and lower in 13. Its best year was 2003 (+196.0%) and its worst was 2008 (-79.6%).
Over roughly 32 years the share price changed -84.6%, a -5.7% compound annual price return (excluding dividends). In the last 12 months alone, MIND has lost 54.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $331.25
- Date of high
- Nov 3, 1997
- Low since 1994
- $3.05
- Date of low
- Sep 2, 2024
- 52-week high
- $14.50
- 52-week low
- $3.63
- IPO year
- 1994
- Last close
- $4.61
MIND returns
1 week
+0.44%
1 month
+9.76%
3 months
-10.83%
6 months
-43.02%
Year to date
-47.55%
1 year
-54.31%
3 years
-1.91%
5 years
-73.35%
MIND price return, excluding dividends.
MIND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.61 | -48.78% |
| 2025 | 9.00 | +17.19% |
| 2024 | 7.68 | +16.54% |
| 2023 | 6.59 | +43.26% |
| 2022 | 4.60 | -72.78% |
| 2021 | 16.90 | -24.55% |
| 2020 | 22.40 | -22.22% |
| 2019 | 28.80 | -14.03% |
| 2018 | 33.50 | +5.68% |
| 2017 | 31.70 | -23.61% |
| 2016 | 41.50 | +37.87% |
| 2015 | 30.10 | -48.55% |
| 2014 | 58.50 | -65.93% |
| 2013 | 171.70 | +17.60% |
| 2012 | 146.00 | -33.15% |
| 2011 | 218.40 | +88.60% |
| 2010 | 115.80 | +57.12% |
| 2009 | 73.70 | +75.89% |
| 2008 | 41.90 | -79.63% |
| 2007 | 205.70 | +72.13% |
| 2006 | 119.50 | -31.60% |
| 2005 | 174.70 | +160.75% |
| 2004 | 67.00 | +81.08% |
| 2003 | 37.00 | +196.00% |
| 2002 | 12.50 | -74.75% |
| 2001 | 49.50 | +38.95% |
| 2000 | 35.63 | +3.64% |
| 1999 | 34.38 | -25.17% |
| 1998 | 45.94 | -74.66% |
| 1997 | 181.25 | +88.31% |
| 1996 | 96.25 | +92.50% |
| 1995 | 50.00 | +81.82% |
| 1994* | 27.50 | -8.33% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
MIND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.30 | 4.86 | 4.30 | 4.61 | +6.47% | |
| 4.50 | 4.50 | 4.28 | 4.33 | -5.25% | |
| 4.51 | 4.66 | 4.42 | 4.57 | +0.88% | |
| 4.71 | 4.71 | 4.36 | 4.53 | +0.44% | |
| 4.60 | 4.72 | 4.41 | 4.51 | -1.74% | |
| 4.39 | 4.60 | 4.39 | 4.59 | +3.15% | |
| 4.32 | 4.54 | 4.29 | 4.45 | +2.77% | |
| 4.34 | 4.42 | 4.28 | 4.33 | +1.88% | |
| 4.36 | 4.45 | 4.23 | 4.25 | -2.30% | |
| 4.49 | 4.55 | 4.23 | 4.35 | -3.97% | |
| 4.44 | 4.55 | 4.29 | 4.53 | +1.34% | |
| 4.33 | 4.48 | 4.31 | 4.47 | +2.52% | |
| 4.20 | 4.42 | 4.20 | 4.36 | +4.06% | |
| 4.05 | 4.25 | 4.03 | 4.19 | +4.49% | |
| 4.16 | 4.19 | 3.96 | 4.01 | -3.61% | |
| 4.14 | 4.25 | 4.09 | 4.16 | +1.46% | |
| 4.04 | 4.12 | 3.98 | 4.10 | +1.49% | |
| 4.16 | 4.25 | 4.02 | 4.04 | -3.35% | |
| 3.95 | 4.18 | 3.93 | 4.18 | +6.63% | |
| 3.90 | 3.97 | 3.80 | 3.92 | +0.26% | |
| 3.76 | 3.98 | 3.75 | 3.91 | +0.51% | |
| 3.65 | 3.94 | 3.63 | 3.89 | -7.38% | |
| 4.65 | 4.70 | 4.20 | 4.20 | -8.10% | |
| 4.45 | 4.66 | 4.42 | 4.57 | +3.39% | |
| 4.46 | 4.56 | 4.37 | 4.42 | -0.23% | |
| 4.29 | 4.49 | 4.29 | 4.43 | +3.02% | |
| 4.32 | 4.39 | 4.26 | 4.30 | -1.15% | |
| 4.34 | 4.50 | 4.27 | 4.35 | +0.23% | |
| 4.40 | 4.49 | 4.27 | 4.34 | -2.47% | |
| 4.35 | 4.46 | 4.35 | 4.45 | +2.06% | |
| 4.34 | 4.60 | 4.29 | 4.36 | +0.46% | |
| 4.29 | 4.46 | 4.26 | 4.34 | +1.17% | |
| 4.45 | 4.50 | 4.25 | 4.29 | -5.30% | |
| 4.64 | 4.69 | 4.47 | 4.53 | -2.58% | |
| 4.64 | 4.69 | 4.55 | 4.65 | -0.64% | |
| 4.76 | 4.82 | 4.64 | 4.68 | -0.43% | |
| 4.86 | 4.94 | 4.69 | 4.70 | -4.47% | |
| 4.79 | 5.47 | 4.67 | 4.92 | +4.02% | |
| 4.63 | 4.85 | 4.63 | 4.73 | +0.85% | |
| 4.63 | 4.75 | 4.57 | 4.69 | +0.43% | |
| 4.94 | 4.98 | 4.67 | 4.67 | -3.51% | |
| 4.99 | 5.07 | 4.80 | 4.84 | -3.59% | |
| 5.00 | 5.20 | 4.97 | 5.02 | -1.18% | |
| 5.17 | 5.25 | 5.03 | 5.08 | -1.17% | |
| 5.27 | 5.29 | 5.11 | 5.14 | -2.65% | |
| 5.45 | 5.46 | 5.13 | 5.28 | +0.19% | |
| 5.07 | 5.38 | 5.00 | 5.27 | +4.77% | |
| 5.00 | 5.18 | 4.89 | 5.03 | +1.00% | |
| 4.98 | 5.05 | 4.80 | 4.98 | +0.61% | |
| 4.82 | 4.99 | 4.71 | 4.95 | +3.77% | |
| 5.01 | 5.14 | 4.76 | 4.77 | -5.36% | |
| 5.34 | 5.37 | 4.85 | 5.04 | -4.55% | |
| 5.55 | 5.76 | 5.23 | 5.28 | -4.86% | |
| 5.47 | 5.67 | 5.40 | 5.55 | +0.91% | |
| 5.73 | 5.80 | 5.43 | 5.50 | -4.35% | |
| 5.64 | 6.00 | 5.62 | 5.75 | +2.86% | |
| 5.53 | 5.65 | 5.40 | 5.59 | +2.01% | |
| 5.25 | 5.60 | 5.20 | 5.48 | +6.00% | |
| 5.25 | 5.33 | 5.00 | 5.17 | -2.45% | |
| 5.49 | 5.49 | 5.26 | 5.30 | -3.11% | |
| 5.47 | 5.77 | 5.41 | 5.47 | -1.08% | |
| 5.36 | 5.71 | 5.35 | 5.53 | +3.17% | |
| 5.45 | 5.68 | 5.36 | 5.36 | -1.65% | |
| 5.19 | 5.52 | 5.15 | 5.45 | +5.42% | |
| 4.90 | 5.30 | 4.90 | 5.17 | +6.82% | |
| 4.80 | 4.96 | 4.75 | 4.84 | +2.76% | |
| 5.00 | 5.11 | 4.67 | 4.71 | -4.07% | |
| 4.75 | 5.11 | 4.75 | 4.91 | +3.15% | |
| 4.73 | 4.90 | 4.72 | 4.76 | +0.85% | |
| 4.72 | 4.86 | 4.70 | 4.72 | 0.00% | |
| 4.84 | 4.93 | 4.66 | 4.72 | -3.48% | |
| 4.80 | 4.99 | 4.79 | 4.89 | -2.00% | |
| 4.80 | 5.04 | 4.79 | 4.99 | +3.53% | |
| 4.91 | 5.02 | 4.79 | 4.82 | -1.63% | |
| 4.98 | 5.25 | 4.82 | 4.90 | -1.61% | |
| 4.98 | 5.12 | 4.93 | 4.98 | -1.97% | |
| 5.25 | 5.31 | 5.03 | 5.08 | -3.61% | |
| 5.06 | 5.28 | 5.04 | 5.27 | +4.98% | |
| 5.16 | 5.32 | 5.01 | 5.02 | -2.90% | |
| 5.39 | 5.42 | 5.16 | 5.17 | -4.26% | |
| 5.35 | 5.74 | 5.30 | 5.40 | +1.69% | |
| 5.21 | 5.56 | 5.16 | 5.31 | +0.95% | |
| 5.09 | 5.49 | 4.84 | 5.26 | -5.40% | |
| 5.72 | 5.95 | 5.51 | 5.56 | -5.76% | |
| 6.04 | 6.22 | 5.69 | 5.90 | -4.07% | |
| 6.31 | 6.38 | 6.10 | 6.15 | -0.81% | |
| 6.83 | 7.03 | 6.17 | 6.20 | -9.49% | |
| 6.69 | 7.00 | 6.69 | 6.85 | +1.33% | |
| 6.70 | 6.88 | 6.63 | 6.76 | +1.96% | |
| 6.57 | 6.87 | 6.55 | 6.63 | +2.47% | |
| 6.63 | 6.64 | 6.40 | 6.47 | -4.15% | |
| 6.88 | 6.96 | 6.75 | 6.75 | -2.32% | |
| 6.94 | 7.10 | 6.86 | 6.91 | -1.85% | |
| 7.33 | 7.44 | 6.94 | 7.04 | -4.22% | |
| 7.01 | 7.48 | 7.01 | 7.35 | +4.85% | |
| 6.89 | 7.09 | 6.89 | 7.01 | +1.01% | |
| 7.00 | 7.20 | 6.89 | 6.94 | -0.57% | |
| 6.71 | 7.20 | 6.71 | 6.98 | +4.02% | |
| 6.80 | 6.89 | 6.61 | 6.71 | 0.00% | |
| 6.61 | 6.81 | 6.56 | 6.71 | +1.51% | |
| 6.69 | 6.88 | 6.50 | 6.61 | -3.92% | |
| 6.76 | 7.01 | 6.75 | 6.88 | +1.03% | |
| 6.98 | 7.01 | 6.76 | 6.81 | -2.99% | |
| 7.16 | 7.29 | 6.76 | 7.02 | -2.23% | |
| 6.90 | 7.40 | 6.88 | 7.18 | +4.66% | |
| 6.72 | 6.95 | 6.55 | 6.86 | +3.78% | |
| 6.62 | 6.89 | 6.53 | 6.61 | -0.15% | |
| 6.44 | 6.69 | 6.28 | 6.62 | +2.80% | |
| 6.35 | 6.58 | 6.32 | 6.44 | +1.10% | |
| 6.52 | 6.57 | 6.28 | 6.37 | -2.00% | |
| 6.21 | 6.50 | 6.16 | 6.50 | +4.67% | |
| 6.21 | 6.43 | 6.13 | 6.21 | -0.64% | |
| 6.33 | 6.33 | 6.01 | 6.25 | -0.64% | |
| 6.41 | 6.60 | 6.19 | 6.29 | -4.55% | |
| 6.42 | 6.76 | 6.42 | 6.59 | +2.65% | |
| 6.24 | 6.50 | 6.16 | 6.42 | +3.22% | |
| 6.31 | 6.38 | 6.09 | 6.22 | -1.27% | |
| 6.14 | 6.45 | 6.12 | 6.30 | +7.14% | |
| 6.09 | 6.37 | 5.82 | 5.88 | -3.29% | |
| 6.32 | 6.38 | 6.08 | 6.08 | -3.80% | |
| 6.25 | 6.46 | 5.91 | 6.32 | +1.44% | |
| 7.04 | 7.04 | 6.16 | 6.23 | -28.47% | |
| 8.80 | 8.92 | 8.53 | 8.71 | -0.46% | |
| 8.35 | 8.92 | 8.35 | 8.75 | +5.42% | |
| 8.05 | 8.49 | 8.00 | 8.30 | +3.11% | |
| 8.19 | 8.23 | 7.92 | 8.05 | -0.49% | |
| 8.41 | 8.50 | 8.00 | 8.09 | -2.65% | |
| 8.44 | 8.60 | 8.21 | 8.31 | +1.59% | |
| 8.73 | 8.78 | 8.18 | 8.18 | -8.19% | |
| 8.71 | 8.95 | 8.52 | 8.91 | +1.25% | |
| 8.17 | 9.01 | 8.15 | 8.80 | +6.80% | |
| 8.35 | 8.50 | 8.07 | 8.24 | -1.32% | |
| 7.90 | 8.62 | 7.86 | 8.35 | +9.58% | |
| 8.81 | 8.95 | 7.60 | 7.62 | -13.90% | |
| 8.96 | 9.01 | 8.25 | 8.85 | -1.23% | |
| 8.55 | 9.37 | 8.55 | 8.96 | +3.82% | |
| 8.90 | 9.00 | 8.41 | 8.63 | -2.82% | |
| 8.38 | 8.99 | 8.35 | 8.88 | +4.84% | |
| 8.24 | 8.77 | 8.13 | 8.47 | +2.54% | |
| 8.38 | 8.40 | 8.00 | 8.26 | -1.20% | |
| 8.28 | 8.58 | 8.15 | 8.36 | -1.07% | |
| 8.90 | 9.00 | 8.15 | 8.45 | -5.16% | |
| 8.65 | 9.20 | 8.60 | 8.91 | +3.73% | |
| 8.03 | 8.77 | 7.95 | 8.59 | +7.91% | |
| 8.11 | 8.30 | 7.75 | 7.96 | -2.69% | |
| 8.25 | 8.40 | 8.00 | 8.18 | -0.97% | |
| 9.20 | 9.33 | 8.01 | 8.26 | -4.84% | |
| 8.00 | 8.88 | 7.82 | 8.68 | +9.46% | |
| 7.78 | 8.19 | 7.58 | 7.93 | +1.80% | |
| 7.62 | 7.94 | 7.50 | 7.79 | 0.00% | |
| 7.98 | 8.25 | 7.75 | 7.79 | -3.35% | |
| 7.80 | 8.30 | 7.63 | 8.06 | +3.07% | |
| 7.91 | 7.91 | 7.57 | 7.82 | -1.88% | |
| 7.50 | 7.99 | 7.34 | 7.97 | +4.73% | |
| 7.91 | 8.04 | 7.48 | 7.61 | -5.58% | |
| 7.90 | 8.07 | 7.74 | 8.06 | +2.03% | |
| 7.65 | 8.09 | 7.65 | 7.90 | +3.54% | |
| 7.75 | 7.83 | 7.41 | 7.63 | -1.55% | |
| 7.86 | 8.09 | 7.73 | 7.75 | -2.64% | |
| 8.22 | 8.40 | 7.95 | 7.96 | -3.86% | |
| 8.54 | 8.70 | 8.23 | 8.28 | -2.93% | |
| 8.68 | 8.71 | 8.22 | 8.53 | -2.18% | |
| 8.50 | 8.72 | 8.25 | 8.72 | +2.59% | |
| 8.37 | 8.94 | 8.25 | 8.50 | +1.31% | |
| 8.50 | 8.53 | 8.06 | 8.39 | -1.18% | |
| 8.63 | 8.68 | 8.01 | 8.49 | -1.74% | |
| 8.35 | 8.69 | 8.17 | 8.64 | +3.47% | |
| 8.18 | 8.50 | 8.00 | 8.35 | +2.20% | |
| 7.92 | 8.40 | 7.92 | 8.17 | +5.28% | |
| 8.44 | 8.64 | 7.70 | 7.76 | -10.29% | |
| 8.91 | 9.08 | 8.57 | 8.65 | -2.92% | |
| 8.70 | 8.99 | 8.52 | 8.91 | +2.53% | |
| 8.59 | 9.10 | 8.11 | 8.69 | -0.69% | |
| 9.22 | 9.34 | 8.56 | 8.75 | -6.32% | |
| 9.22 | 9.50 | 8.93 | 9.34 | +3.20% | |
| 9.20 | 9.55 | 8.84 | 9.05 | -0.44% | |
| 8.76 | 9.25 | 8.75 | 9.09 | +3.30% | |
| 9.67 | 9.67 | 8.72 | 8.80 | -9.00% | |
| 9.69 | 9.84 | 9.25 | 9.67 | +1.47% | |
| 10.57 | 10.72 | 9.43 | 9.53 | -9.24% | |
| 10.59 | 10.94 | 10.34 | 10.50 | -0.28% | |
| 10.47 | 10.82 | 10.34 | 10.53 | -1.22% | |
| 10.88 | 11.00 | 10.50 | 10.66 | -3.09% | |
| 11.25 | 11.39 | 10.70 | 11.00 | -2.05% | |
| 10.87 | 11.38 | 10.50 | 11.23 | +4.08% | |
| 10.85 | 10.93 | 10.34 | 10.79 | +1.41% | |
| 10.14 | 10.91 | 9.95 | 10.64 | +5.87% | |
| 8.70 | 10.14 | 8.70 | 10.05 | +15.65% | |
| 8.14 | 8.84 | 8.05 | 8.69 | +7.95% | |
| 8.31 | 8.34 | 7.90 | 8.05 | -3.59% | |
| 8.89 | 9.02 | 8.18 | 8.35 | -8.64% | |
| 9.27 | 9.38 | 8.88 | 9.14 | +1.56% | |
| 8.81 | 9.39 | 8.73 | 9.00 | +2.39% | |
| 8.71 | 8.97 | 8.70 | 8.79 | +0.80% | |
| 8.97 | 9.25 | 8.65 | 8.72 | -3.86% | |
| 9.10 | 9.25 | 8.87 | 9.07 | -1.73% | |
| 9.01 | 9.30 | 8.73 | 9.23 | +2.44% | |
| 9.07 | 9.45 | 8.72 | 9.01 | -1.42% | |
| 8.69 | 9.18 | 8.50 | 9.14 | +5.66% | |
| 8.24 | 8.84 | 7.97 | 8.65 | +9.63% | |
| 7.76 | 8.04 | 7.72 | 7.89 | +2.20% | |
| 7.47 | 8.06 | 7.47 | 7.72 | +3.35% | |
| 8.00 | 8.19 | 7.40 | 7.47 | -5.92% | |
| 8.03 | 8.20 | 7.88 | 7.94 | -1.85% | |
| 8.61 | 8.74 | 8.08 | 8.09 | -4.60% | |
| 8.72 | 9.00 | 8.45 | 8.48 | -2.75% | |
| 8.09 | 9.35 | 8.06 | 8.72 | +7.92% | |
| 8.47 | 8.63 | 7.47 | 8.08 | -24.06% | |
| 10.51 | 10.91 | 10.25 | 10.64 | +0.66% | |
| 10.43 | 10.74 | 10.24 | 10.57 | +3.22% | |
| 10.20 | 10.60 | 10.18 | 10.24 | +0.49% | |
| 9.83 | 10.36 | 9.70 | 10.19 | +3.66% | |
| 9.53 | 9.93 | 9.36 | 9.83 | +3.26% | |
| 10.00 | 10.00 | 9.52 | 9.52 | -4.23% | |
| 9.98 | 10.67 | 9.67 | 9.94 | +4.30% | |
| 9.01 | 9.57 | 8.90 | 9.53 | +7.32% | |
| 8.70 | 9.09 | 8.68 | 8.88 | +2.42% | |
| 8.96 | 9.02 | 8.61 | 8.67 | -4.73% | |
| 9.08 | 9.39 | 9.03 | 9.10 | +0.89% | |
| 8.77 | 9.18 | 8.49 | 9.02 | +1.46% | |
| 9.61 | 9.91 | 8.86 | 8.89 | -6.03% | |
| 10.32 | 10.40 | 9.36 | 9.46 | -9.30% | |
| 10.65 | 10.92 | 10.17 | 10.43 | -5.78% | |
| 11.82 | 11.89 | 10.76 | 11.07 | -6.90% | |
| 12.00 | 12.49 | 11.58 | 11.89 | -2.62% | |
| 13.47 | 13.59 | 12.07 | 12.21 | -9.76% | |
| 14.40 | 14.50 | 13.42 | 13.53 | -5.32% | |
| 13.70 | 14.29 | 13.09 | 14.29 | +4.00% | |
| 13.89 | 14.37 | 13.44 | 13.74 | +4.09% | |
| 12.30 | 13.31 | 11.75 | 13.20 | +5.94% | |
| 13.26 | 13.55 | 12.29 | 12.46 | -5.25% | |
| 11.79 | 13.35 | 11.78 | 13.15 | +13.26% | |
| 11.49 | 12.27 | 11.30 | 11.61 | -3.25% | |
| 11.10 | 12.13 | 10.76 | 12.00 | +8.99% | |
| 10.62 | 11.10 | 10.28 | 11.01 | +4.16% | |
| 10.73 | 10.90 | 10.45 | 10.57 | -1.86% | |
| 10.49 | 10.96 | 10.30 | 10.77 | +2.09% | |
| 11.23 | 11.45 | 10.37 | 10.55 | -4.87% | |
| 10.98 | 12.08 | 10.93 | 11.09 | +6.43% | |
| 11.50 | 11.53 | 10.32 | 10.42 | -8.52% | |
| 10.78 | 11.50 | 10.77 | 11.39 | +8.68% | |
| 10.61 | 11.15 | 10.23 | 10.48 | -0.47% | |
| 10.89 | 11.06 | 10.32 | 10.53 | -3.39% | |
| 10.35 | 10.90 | 10.03 | 10.90 | +9.33% | |
| 9.37 | 10.10 | 9.33 | 9.97 | +5.84% | |
| 9.73 | 9.87 | 9.25 | 9.42 | -4.56% | |
| 10.49 | 10.53 | 9.69 | 9.87 | -5.10% | |
| 10.07 | 10.49 | 9.60 | 10.40 | +2.36% | |
| 9.72 | 10.26 | 9.56 | 10.16 | +5.61% | |
| 10.22 | 10.34 | 9.55 | 9.62 | -4.66% | |
| 10.12 | 10.20 | 9.59 | 10.09 | 0.00% | |
| 9.78 | 10.15 | 9.50 | 10.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MIND chart for longer ranges.