XNAS
Datos históricos de MIND Technology, Inc.
MIND Technology, Inc. · MIND
$4.50
▼ -0.08 (-1.78%)
Última operación · 10/10/2026, 19:18:53 UTC
- Variación en el periodo
- −55.71%
- Máximo
- US$14.50
- 12 de noviembre de 2025
- Mínimo
- US$3.63
- 9 de septiembre de 2026
- Volumen medio diario
- 0.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.55 | 4.70 | 4.41 | 4.50 | −2.39% | 33,350.527 |
| 8 oct 2026 | 4.30 | 4.86 | 4.30 | 4.61 | +6.47% | 103,248.558 |
| 7 oct 2026 | 4.49 | 4.50 | 4.28 | 4.33 | −5.25% | 55,224.338 |
| 6 oct 2026 | 4.51 | 4.66 | 4.42 | 4.57 | +0.88% | 55,752.311 |
| 5 oct 2026 | 4.71 | 4.71 | 4.36 | 4.53 | +0.44% | 83,305.253 |
| 2 oct 2026 | 4.60 | 4.72 | 4.41 | 4.51 | −1.74% | 62,267.646 |
| 1 oct 2026 | 4.39 | 4.60 | 4.39 | 4.59 | +3.26% | 76,871.057 |
| 30 sep 2026 | 4.32 | 4.54 | 4.29 | 4.45 | +2.77% | 56,780.48 |
| 29 sep 2026 | 4.34 | 4.42 | 4.28 | 4.33 | +1.76% | 42,894.293 |
| 28 sep 2026 | 4.36 | 4.45 | 4.23 | 4.25 | −2.19% | 61,232.768 |
| 25 sep 2026 | 4.49 | 4.55 | 4.23 | 4.35 | −4.08% | 74,947.111 |
| 24 sep 2026 | 4.44 | 4.55 | 4.29 | 4.53 | +1.34% | 108,130.267 |
| 23 sep 2026 | 4.33 | 4.48 | 4.31 | 4.47 | +2.52% | 92,470.411 |
| 22 sep 2026 | 4.20 | 4.42 | 4.20 | 4.36 | +4.06% | 120,252.83 |
| 21 sep 2026 | 4.05 | 4.25 | 4.03 | 4.19 | +4.49% | 137,793.392 |
| 18 sep 2026 | 4.16 | 4.19 | 3.96 | 4.01 | −3.61% | 55,315.966 |
| 17 sep 2026 | 4.14 | 4.25 | 4.09 | 4.16 | +1.46% | 102,943.273 |
| 16 sep 2026 | 4.04 | 4.12 | 3.98 | 4.10 | +1.49% | 41,410.311 |
| 15 sep 2026 | 4.16 | 4.25 | 4.02 | 4.04 | −3.35% | 94,801.418 |
| 14 sep 2026 | 3.95 | 4.18 | 3.93 | 4.18 | +6.63% | 131,745.504 |
| 11 sep 2026 | 3.90 | 3.97 | 3.80 | 3.92 | +0.26% | 74,268.708 |
| 10 sep 2026 | 3.76 | 3.98 | 3.75 | 3.91 | +0.51% | 90,542.409 |
| 9 sep 2026 | 3.65 | 3.94 | 3.63 | 3.89 | −7.38% | 289,188.815 |
| 8 sep 2026 | 4.65 | 4.70 | 4.20 | 4.20 | −8.10% | 345,766.656 |
| 4 sep 2026 | 4.45 | 4.66 | 4.42 | 4.57 | +3.39% | 85,028.219 |
| 3 sep 2026 | 4.46 | 4.56 | 4.37 | 4.42 | −0.23% | 52,012.543 |
| 2 sep 2026 | 4.29 | 4.49 | 4.29 | 4.43 | +3.02% | 37,037.517 |
| 1 sep 2026 | 4.32 | 4.39 | 4.26 | 4.30 | −1.15% | 48,570.563 |
| 31 ago 2026 | 4.34 | 4.50 | 4.27 | 4.35 | +0.23% | 152,185.064 |
| 28 ago 2026 | 4.40 | 4.49 | 4.27 | 4.34 | −2.47% | 58,552.051 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.