MIND C.T.I. Stock Price History
NASDAQ: MNDOTechnologyEDP ServicesUSD
0.95+0.0294 (+3.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MNDO price history at a glance
The price history for MIND C.T.I. (MNDO) on this page begins on August 7, 2000, when the stock closed at $9.09; it most recently closed at $0.95 on October 5, 2026. The highest price in this record is $14.13, reached on September 25, 2000; the latest close is 93.3% below that peak. Across the 25 complete calendar years in the table, MNDO finished higher in 11 and lower in 14. Its best year was 2003 (+393.5%) and its worst was 2001 (-72.8%).
Over roughly 26 years the share price changed -89.6%, a -8.3% compound annual price return (excluding dividends). In the last 12 months alone, MNDO has lost 10.4%. 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 2000
- $14.13
- Date of high
- Sep 25, 2000
- Low since 2000
- $0.58
- Date of low
- Feb 23, 2009
- 52-week high
- $1.29
- 52-week low
- $0.85
- Last close
- $0.95
MNDO returns
1 week
-5.94%
1 month
-6.86%
3 months
-10.38%
6 months
-11.21%
Year to date
-17.39%
1 year
-10.38%
3 years
-49.47%
5 years
-70.77%
MNDO price return, excluding dividends.
MNDO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.95 | -18.80% |
| 2025 | 1.17 | -41.50% |
| 2024 | 2.00 | +2.04% |
| 2023 | 1.96 | -6.67% |
| 2022 | 2.10 | -32.48% |
| 2021 | 3.11 | +20.08% |
| 2020 | 2.59 | +4.86% |
| 2019 | 2.47 | +3.35% |
| 2018 | 2.39 | -13.72% |
| 2017 | 2.77 | +12.60% |
| 2016 | 2.46 | -2.77% |
| 2015 | 2.53 | -36.11% |
| 2014 | 3.96 | +95.07% |
| 2013 | 2.03 | -3.33% |
| 2012 | 2.10 | +13.51% |
| 2011 | 1.85 | -26.00% |
| 2010 | 2.50 | +168.82% |
| 2009 | 0.93 | +14.81% |
| 2008 | 0.81 | -65.09% |
| 2007 | 2.32 | -13.75% |
| 2006 | 2.69 | +2.67% |
| 2005 | 2.62 | -54.98% |
| 2004 | 5.82 | -4.90% |
| 2003 | 6.12 | +393.55% |
| 2002 | 1.24 | -31.87% |
| 2001 | 1.82 | -72.79% |
| 2000* | 6.69 | -26.46% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
MNDO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.9253 | 0.955 | 0.9253 | 0.95 | +3.76% | |
| 0.9699 | 0.9699 | 0.897 | 0.9156 | -5.60% | |
| 0.97 | 0.97 | 0.9602 | 0.9699 | -1.03% | |
| 0.97 | 1.02 | 0.97 | 0.98 | 0.00% | |
| 1.00 | 1.01 | 0.97 | 0.98 | -2.97% | |
| 1.01 | 1.01 | 0.98 | 1.01 | +1.00% | |
| 1.01 | 1.01 | 0.97 | 1.00 | -0.99% | |
| 1.00 | 1.01 | 0.99 | 1.01 | +1.00% | |
| 1.00 | 1.02 | 0.96 | 1.00 | 0.00% | |
| 0.98 | 1.01 | 0.98 | 1.00 | 0.00% | |
| 1.00 | 1.00 | 0.99 | 1.00 | -1.96% | |
| 1.01 | 1.03 | 1.00 | 1.02 | 0.00% | |
| 0.99 | 1.06 | 0.99 | 1.02 | +4.08% | |
| 1.03 | 1.03 | 0.98 | 0.98 | -5.77% | |
| 1.04 | 1.04 | 1.03 | 1.04 | +0.97% | |
| 1.04 | 1.07 | 1.03 | 1.03 | -1.90% | |
| 1.03 | 1.05 | 1.03 | 1.05 | 0.00% | |
| 1.05 | 1.07 | 1.03 | 1.05 | 0.00% | |
| 1.04 | 1.07 | 1.04 | 1.05 | +0.96% | |
| 1.00 | 1.07 | 1.00 | 1.04 | +0.97% | |
| 0.98 | 1.03 | 0.98 | 1.03 | +3.00% | |
| 1.03 | 1.03 | 0.98 | 1.00 | -1.96% | |
| 1.02 | 1.03 | 1.00 | 1.02 | +2.00% | |
| 1.00 | 1.04 | 0.98 | 1.00 | -0.99% | |
| 0.97 | 1.01 | 0.95 | 1.01 | +4.12% | |
| 0.98 | 1.01 | 0.96 | 0.97 | -2.02% | |
| 0.95 | 1.01 | 0.95 | 0.99 | -1.98% | |
| 1.00 | 1.01 | 0.97 | 1.01 | +1.00% | |
| 1.00 | 1.03 | 0.98 | 1.00 | -2.91% | |
| 1.01 | 1.06 | 1.01 | 1.03 | +1.98% | |
| 0.98 | 1.02 | 0.98 | 1.01 | +2.02% | |
| 1.00 | 1.04 | 0.98 | 0.99 | -1.98% | |
| 1.02 | 1.02 | 1.00 | 1.01 | 0.00% | |
| 0.99 | 1.02 | 0.98 | 1.01 | +1.00% | |
| 1.01 | 1.02 | 1.00 | 1.00 | -0.99% | |
| 1.03 | 1.03 | 1.00 | 1.01 | +1.00% | |
| 1.00 | 1.03 | 1.00 | 1.00 | -0.99% | |
| 1.02 | 1.04 | 0.99 | 1.01 | -1.94% | |
| 1.00 | 1.05 | 1.00 | 1.03 | +0.98% | |
| 1.01 | 1.06 | 1.00 | 1.02 | 0.00% | |
| 1.02 | 1.08 | 1.01 | 1.02 | 0.00% | |
| 0.99 | 1.04 | 0.99 | 1.02 | +0.99% | |
| 1.02 | 1.03 | 0.99 | 1.01 | -2.88% | |
| 1.02 | 1.04 | 1.01 | 1.04 | +1.96% | |
| 1.00 | 1.03 | 0.99 | 1.02 | 0.00% | |
| 1.04 | 1.05 | 0.99 | 1.02 | -4.67% | |
| 1.06 | 1.08 | 1.04 | 1.07 | +2.88% | |
| 1.03 | 1.07 | 1.01 | 1.04 | +1.96% | |
| 1.00 | 1.04 | 0.99 | 1.02 | +6.25% | |
| 1.02 | 1.04 | 0.96 | 0.96 | -5.88% | |
| 1.04 | 1.05 | 1.02 | 1.02 | -4.67% | |
| 1.04 | 1.07 | 1.03 | 1.07 | +2.88% | |
| 1.07 | 1.07 | 0.99 | 1.04 | 0.00% | |
| 1.02 | 1.10 | 1.02 | 1.04 | +1.96% | |
| 1.01 | 1.02 | 0.96 | 1.02 | +7.37% | |
| 1.00 | 1.02 | 0.95 | 0.95 | -1.04% | |
| 0.99 | 1.01 | 0.91 | 0.96 | -5.88% | |
| 1.03 | 1.03 | 1.00 | 1.02 | +0.99% | |
| 1.02 | 1.03 | 1.00 | 1.01 | -1.94% | |
| 1.03 | 1.03 | 1.02 | 1.03 | 0.00% | |
| 1.04 | 1.05 | 1.02 | 1.03 | -0.96% | |
| 1.05 | 1.05 | 1.02 | 1.04 | -0.95% | |
| 1.03 | 1.07 | 1.02 | 1.05 | +1.94% | |
| 1.07 | 1.08 | 1.03 | 1.03 | -2.83% | |
| 1.02 | 1.12 | 1.02 | 1.06 | +3.92% | |
| 1.01 | 1.04 | 1.00 | 1.02 | -1.92% | |
| 1.03 | 1.04 | 1.02 | 1.04 | +0.97% | |
| 1.09 | 1.09 | 1.03 | 1.03 | -8.04% | |
| 1.10 | 1.14 | 1.07 | 1.12 | +3.70% | |
| 1.06 | 1.10 | 1.05 | 1.08 | +2.86% | |
| 1.03 | 1.08 | 1.03 | 1.05 | +1.94% | |
| 1.03 | 1.04 | 1.03 | 1.03 | -1.90% | |
| 1.05 | 1.06 | 1.00 | 1.05 | +2.94% | |
| 0.99 | 1.02 | 0.99 | 1.02 | +0.99% | |
| 1.00 | 1.03 | 0.99 | 1.01 | 0.00% | |
| 0.95 | 1.03 | 0.94 | 1.01 | +6.32% | |
| 0.91 | 0.97 | 0.91 | 0.95 | 0.00% | |
| 0.94 | 0.96 | 0.94 | 0.95 | -1.04% | |
| 0.92 | 0.96 | 0.91 | 0.96 | +2.13% | |
| 0.92 | 0.96 | 0.92 | 0.94 | 0.00% | |
| 0.92 | 0.96 | 0.92 | 0.94 | -1.05% | |
| 0.92 | 0.95 | 0.92 | 0.95 | -1.04% | |
| 0.93 | 0.96 | 0.92 | 0.96 | +2.13% | |
| 0.95 | 0.96 | 0.92 | 0.94 | -1.05% | |
| 0.98 | 0.98 | 0.95 | 0.95 | -2.06% | |
| 0.93 | 0.98 | 0.92 | 0.97 | +5.43% | |
| 0.91 | 0.98 | 0.90 | 0.92 | -3.16% | |
| 0.99 | 1.00 | 0.93 | 0.95 | -3.06% | |
| 0.94 | 1.00 | 0.92 | 0.98 | +6.52% | |
| 0.96 | 1.00 | 0.92 | 0.92 | -8.00% | |
| 0.96 | 1.01 | 0.96 | 1.00 | 0.00% | |
| 0.98 | 1.00 | 0.98 | 1.00 | +2.04% | |
| 0.97 | 0.98 | 0.94 | 0.98 | +1.03% | |
| 0.97 | 0.98 | 0.95 | 0.97 | +1.04% | |
| 0.97 | 0.98 | 0.95 | 0.96 | -1.03% | |
| 0.92 | 0.99 | 0.92 | 0.97 | +5.43% | |
| 0.91 | 0.93 | 0.90 | 0.92 | +1.10% | |
| 0.88 | 0.91 | 0.86 | 0.91 | +2.25% | |
| 0.87 | 0.90 | 0.85 | 0.89 | +1.14% | |
| 0.90 | 0.90 | 0.88 | 0.88 | -3.30% | |
| 0.89 | 0.93 | 0.89 | 0.91 | -1.09% | |
| 0.93 | 0.94 | 0.92 | 0.92 | -1.08% | |
| 0.93 | 0.95 | 0.93 | 0.93 | 0.00% | |
| 1.00 | 1.00 | 0.93 | 0.93 | -3.12% | |
| 0.93 | 0.98 | 0.92 | 0.96 | +6.67% | |
| 0.99 | 1.00 | 0.89 | 0.90 | -9.09% | |
| 1.03 | 1.04 | 0.99 | 0.99 | -1.98% | |
| 1.01 | 1.04 | 1.00 | 1.01 | 0.00% | |
| 1.04 | 1.06 | 1.01 | 1.01 | -3.81% | |
| 1.05 | 1.06 | 1.05 | 1.05 | 0.00% | |
| 1.05 | 1.07 | 1.05 | 1.05 | -0.94% | |
| 1.06 | 1.07 | 1.05 | 1.06 | 0.00% | |
| 1.04 | 1.07 | 1.04 | 1.06 | +0.95% | |
| 1.06 | 1.07 | 1.05 | 1.05 | -1.87% | |
| 1.07 | 1.09 | 1.05 | 1.07 | 0.00% | |
| 1.05 | 1.10 | 1.05 | 1.07 | -0.93% | |
| 1.06 | 1.11 | 1.06 | 1.08 | +0.93% | |
| 1.09 | 1.09 | 1.05 | 1.07 | -0.93% | |
| 1.08 | 1.11 | 1.08 | 1.08 | +0.93% | |
| 1.10 | 1.11 | 1.05 | 1.07 | -2.73% | |
| 1.10 | 1.10 | 1.08 | 1.10 | +1.85% | |
| 1.10 | 1.11 | 1.07 | 1.08 | 0.00% | |
| 1.04 | 1.09 | 1.04 | 1.08 | +2.86% | |
| 1.06 | 1.09 | 1.05 | 1.05 | -1.87% | |
| 1.09 | 1.10 | 1.05 | 1.07 | -1.83% | |
| 1.07 | 1.09 | 1.06 | 1.09 | +1.87% | |
| 1.08 | 1.09 | 1.06 | 1.07 | 0.00% | |
| 1.07 | 1.10 | 1.07 | 1.07 | -1.83% | |
| 1.08 | 1.13 | 1.07 | 1.09 | 0.00% | |
| 1.10 | 1.11 | 1.09 | 1.09 | -0.91% | |
| 1.13 | 1.15 | 1.10 | 1.10 | -2.65% | |
| 1.13 | 1.16 | 1.12 | 1.13 | -0.88% | |
| 1.15 | 1.17 | 1.14 | 1.14 | -0.87% | |
| 1.17 | 1.18 | 1.15 | 1.15 | -0.86% | |
| 1.19 | 1.19 | 1.16 | 1.16 | -0.85% | |
| 1.18 | 1.21 | 1.13 | 1.17 | -0.85% | |
| 1.17 | 1.21 | 1.17 | 1.18 | 0.00% | |
| 1.21 | 1.22 | 1.16 | 1.18 | -1.67% | |
| 1.19 | 1.22 | 1.16 | 1.20 | 0.00% | |
| 1.16 | 1.21 | 1.15 | 1.20 | +3.45% | |
| 1.15 | 1.17 | 1.15 | 1.16 | +0.87% | |
| 1.15 | 1.19 | 1.15 | 1.15 | 0.00% | |
| 1.17 | 1.19 | 1.15 | 1.15 | -2.54% | |
| 1.18 | 1.20 | 1.17 | 1.18 | -0.84% | |
| 1.18 | 1.22 | 1.17 | 1.19 | 0.00% | |
| 1.21 | 1.23 | 1.16 | 1.19 | +0.85% | |
| 1.18 | 1.21 | 1.18 | 1.18 | +0.85% | |
| 1.20 | 1.24 | 1.16 | 1.17 | -2.50% | |
| 1.24 | 1.26 | 1.18 | 1.20 | -3.23% | |
| 1.26 | 1.27 | 1.24 | 1.24 | -0.80% | |
| 1.23 | 1.27 | 1.21 | 1.25 | +1.63% | |
| 1.22 | 1.29 | 1.20 | 1.23 | 0.00% | |
| 1.23 | 1.23 | 1.20 | 1.23 | +0.82% | |
| 1.19 | 1.22 | 1.19 | 1.22 | +1.67% | |
| 1.20 | 1.24 | 1.20 | 1.20 | 0.00% | |
| 1.21 | 1.23 | 1.20 | 1.20 | 0.00% | |
| 1.19 | 1.22 | 1.19 | 1.20 | +0.84% | |
| 1.20 | 1.22 | 1.18 | 1.19 | +0.85% | |
| 1.17 | 1.23 | 1.15 | 1.18 | +0.85% | |
| 1.20 | 1.24 | 1.17 | 1.17 | -1.68% | |
| 1.18 | 1.22 | 1.18 | 1.19 | -0.83% | |
| 1.21 | 1.23 | 1.20 | 1.20 | 0.00% | |
| 1.23 | 1.23 | 1.19 | 1.20 | -0.83% | |
| 1.16 | 1.25 | 1.16 | 1.21 | +6.14% | |
| 1.13 | 1.16 | 1.12 | 1.14 | +1.79% | |
| 1.13 | 1.16 | 1.10 | 1.12 | -0.88% | |
| 1.18 | 1.18 | 1.13 | 1.13 | -0.88% | |
| 1.16 | 1.19 | 1.14 | 1.14 | -1.72% | |
| 1.18 | 1.25 | 1.16 | 1.16 | -1.69% | |
| 1.14 | 1.19 | 1.14 | 1.18 | +3.51% | |
| 1.20 | 1.20 | 1.14 | 1.14 | -2.56% | |
| 1.16 | 1.21 | 1.16 | 1.17 | 0.00% | |
| 1.18 | 1.21 | 1.17 | 1.17 | -1.68% | |
| 1.15 | 1.21 | 1.15 | 1.19 | +3.48% | |
| 1.22 | 1.22 | 1.15 | 1.15 | -5.74% | |
| 1.24 | 1.25 | 1.22 | 1.22 | -0.81% | |
| 1.24 | 1.25 | 1.23 | 1.23 | +0.82% | |
| 1.25 | 1.25 | 1.22 | 1.22 | 0.00% | |
| 1.25 | 1.25 | 1.22 | 1.22 | 0.00% | |
| 1.21 | 1.24 | 1.21 | 1.22 | +0.83% | |
| 1.21 | 1.22 | 1.20 | 1.21 | 0.00% | |
| 1.21 | 1.22 | 1.19 | 1.21 | 0.00% | |
| 1.20 | 1.23 | 1.20 | 1.21 | -0.82% | |
| 1.23 | 1.23 | 1.21 | 1.22 | -0.81% | |
| 1.22 | 1.24 | 1.22 | 1.23 | 0.00% | |
| 1.25 | 1.26 | 1.23 | 1.23 | 0.00% | |
| 1.28 | 1.28 | 1.23 | 1.23 | -2.38% | |
| 1.26 | 1.27 | 1.25 | 1.26 | +1.61% | |
| 1.22 | 1.26 | 1.22 | 1.24 | +0.81% | |
| 1.23 | 1.25 | 1.22 | 1.23 | +0.82% | |
| 1.21 | 1.24 | 1.21 | 1.22 | +0.83% | |
| 1.20 | 1.23 | 1.20 | 1.21 | +2.54% | |
| 1.15 | 1.22 | 1.15 | 1.18 | +0.85% | |
| 1.16 | 1.23 | 1.14 | 1.17 | +1.74% | |
| 1.14 | 1.16 | 1.14 | 1.15 | +0.88% | |
| 1.18 | 1.18 | 1.14 | 1.14 | -3.39% | |
| 1.16 | 1.26 | 1.11 | 1.18 | +0.85% | |
| 1.16 | 1.17 | 1.15 | 1.17 | +1.74% | |
| 1.16 | 1.16 | 1.15 | 1.15 | -0.86% | |
| 1.17 | 1.17 | 1.16 | 1.16 | 0.00% | |
| 1.16 | 1.18 | 1.16 | 1.16 | 0.00% | |
| 1.15 | 1.19 | 1.15 | 1.16 | +0.87% | |
| 1.19 | 1.19 | 1.15 | 1.15 | -1.71% | |
| 1.17 | 1.20 | 1.17 | 1.17 | -1.68% | |
| 1.20 | 1.21 | 1.18 | 1.19 | 0.00% | |
| 1.23 | 1.23 | 1.19 | 1.19 | -1.65% | |
| 1.21 | 1.23 | 1.19 | 1.21 | 0.00% | |
| 1.23 | 1.23 | 1.20 | 1.21 | 0.00% | |
| 1.20 | 1.23 | 1.20 | 1.21 | -0.82% | |
| 1.22 | 1.23 | 1.20 | 1.22 | -0.81% | |
| 1.23 | 1.24 | 1.22 | 1.23 | 0.00% | |
| 1.22 | 1.24 | 1.20 | 1.23 | +0.82% | |
| 1.21 | 1.22 | 1.19 | 1.22 | +0.83% | |
| 1.20 | 1.21 | 1.19 | 1.21 | +0.83% | |
| 1.18 | 1.22 | 1.18 | 1.20 | -0.83% | |
| 1.19 | 1.22 | 1.19 | 1.21 | +1.68% | |
| 1.19 | 1.21 | 1.19 | 1.19 | -0.83% | |
| 1.21 | 1.21 | 1.18 | 1.20 | -1.64% | |
| 1.15 | 1.23 | 1.15 | 1.22 | +6.09% | |
| 1.17 | 1.17 | 1.14 | 1.15 | -3.36% | |
| 1.18 | 1.19 | 1.17 | 1.19 | 0.00% | |
| 1.17 | 1.20 | 1.16 | 1.19 | 0.00% | |
| 1.18 | 1.21 | 1.18 | 1.19 | +0.85% | |
| 1.16 | 1.19 | 1.15 | 1.18 | +0.85% | |
| 1.17 | 1.18 | 1.16 | 1.17 | +0.86% | |
| 1.21 | 1.21 | 1.16 | 1.16 | -4.13% | |
| 1.10 | 1.23 | 1.09 | 1.21 | +10.00% | |
| 1.05 | 1.10 | 1.05 | 1.10 | +6.80% | |
| 1.06 | 1.07 | 1.03 | 1.03 | -2.83% | |
| 1.06 | 1.06 | 1.04 | 1.06 | +0.95% | |
| 1.04 | 1.06 | 1.02 | 1.05 | -0.94% | |
| 1.08 | 1.08 | 1.05 | 1.06 | +0.95% | |
| 1.05 | 1.07 | 1.04 | 1.05 | -0.94% | |
| 1.02 | 1.07 | 1.02 | 1.06 | -0.93% | |
| 1.08 | 1.09 | 1.05 | 1.07 | -0.93% | |
| 1.10 | 1.10 | 1.06 | 1.08 | 0.00% | |
| 1.09 | 1.11 | 1.07 | 1.08 | -0.92% | |
| 1.11 | 1.11 | 1.09 | 1.09 | -0.91% | |
| 1.11 | 1.11 | 1.09 | 1.10 | +0.92% | |
| 1.07 | 1.10 | 1.07 | 1.09 | 0.00% | |
| 1.07 | 1.10 | 1.06 | 1.09 | 0.00% | |
| 1.07 | 1.09 | 1.07 | 1.09 | +1.87% | |
| 1.08 | 1.10 | 1.05 | 1.07 | -2.73% | |
| 1.10 | 1.10 | 1.05 | 1.10 | +5.77% | |
| 1.08 | 1.09 | 0.98 | 1.04 | -3.70% | |
| 1.09 | 1.10 | 1.07 | 1.08 | 0.00% | |
| 1.12 | 1.15 | 1.08 | 1.08 | -3.57% | |
| 1.11 | 1.14 | 1.10 | 1.12 | +2.75% | |
| 1.12 | 1.12 | 1.09 | 1.09 | 0.00% | |
| 1.08 | 1.10 | 1.06 | 1.09 | +2.83% | |
| 1.09 | 1.09 | 1.06 | 1.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNDO chart for longer ranges.