MIND Technology, Inc.
MINDNASDAQTechnology● Active
$6.17
$-0.03(-0.48%)
Market Cap$56079469
P/E Ratio—
52W High$14.5
52W Low$5.51
MIND Technology, Inc.（MIND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mind · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.30
Jul 2, 2021
-74.4% from here
5-Year Low5Y
$3.05
Sep 6, 2024
+103.8% from low
IPO Priceadj.
$30.00
Dec 19, 1994
-79.3% since IPO
1 Year Ago
$6.91
Jun 9, 2025
-10.1% in 1Y
5 Years Ago
$21.00
Jun 8, 2021
-70.4% in 5Y
10 Years Ago
$41.00
Jun 8, 2016
-84.8% in 10Y
Historical Price Data · MIND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.31 | $6.38 | $6.16 | $6.18 | $6.18 | 34K | -2.06% |
| Jun 5, 2026 | $6.83 | $7.03 | $6.17 | $6.20 | $6.20 | 150K | -9.22% |
| Jun 4, 2026 | $6.69 | $7.00 | $6.69 | $6.85 | $6.85 | 62K | +2.39% |
| Jun 3, 2026 | $6.70 | $6.88 | $6.63 | $6.76 | $6.76 | 98K | +0.90% |
| Jun 2, 2026 | $6.57 | $6.87 | $6.55 | $6.63 | $6.63 | 78K | +0.91% |
| Jun 1, 2026 | $6.63 | $6.64 | $6.40 | $6.47 | $6.47 | 127K | -2.41% |
| May 29, 2026 | $6.88 | $6.96 | $6.75 | $6.75 | $6.75 | 85K | -1.89% |
| May 28, 2026 | $6.94 | $7.10 | $6.86 | $6.91 | $6.91 | 95K | -0.43% |
| May 27, 2026 | $7.33 | $7.44 | $6.94 | $7.04 | $7.04 | 99K | -3.96% |
| May 26, 2026 | $7.01 | $7.48 | $7.01 | $7.35 | $7.35 | 109K | +4.85% |
| May 22, 2026 | $6.89 | $7.09 | $6.89 | $7.01 | $7.01 | 79K | +1.74% |
| May 21, 2026 | $7.00 | $7.20 | $6.89 | $6.94 | $6.94 | 86K | -0.86% |
| May 20, 2026 | $6.71 | $7.20 | $6.71 | $6.98 | $6.98 | 68K | +4.02% |
| May 19, 2026 | $6.80 | $6.89 | $6.61 | $6.71 | $6.71 | 70K | -1.32% |
| May 18, 2026 | $6.61 | $6.81 | $6.56 | $6.71 | $6.71 | 84K | +1.51% |
| May 15, 2026 | $6.69 | $6.88 | $6.50 | $6.61 | $6.61 | 92K | -1.20% |
| May 14, 2026 | $6.76 | $7.01 | $6.75 | $6.88 | $6.88 | 93K | +1.78% |
| May 13, 2026 | $6.98 | $7.01 | $6.76 | $6.81 | $6.81 | 99K | -2.44% |
| May 12, 2026 | $7.16 | $7.29 | $6.76 | $7.02 | $7.02 | 114K | -1.96% |
| May 11, 2026 | $6.90 | $7.40 | $6.88 | $7.18 | $7.18 | 201K | +4.06% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · MIND
Jan 1 → Dec 31 · 6 years2026-29.9%$8.81 → $6.18
-29.9%
2025+11.1%$7.91 → $8.79
+11.1%
2024+22.0%$6.51 → $7.94
+22.0%
2023+40.2%$4.70 → $6.59
+40.2%
2022-72.6%$16.80 → $4.60
-72.6%
2021-20.7%$21.30 → $16.90
-20.7%
Best Year2023 · +40.2%
Worst Year2022 · -72.6%
Positive Years3 / 6
Avg Annual Return-8.3%
6Y Total Return-71.0%
6Y CAGR~-18.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in MIND?
If you invested $1,000 in MIND 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$152
Total Return-84.8%
CAGR~-17.2% / yr
Profit$-848
Based on Jun 8, 2016 · $41.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MIND Technology, Inc.（MIND）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MIND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MIND 历史股价FMP 日线复权 OHLCV