Nasdaq · MNDO · stock
Mind Cti Ltd. (MNDO) stock price history
Every Nasdaq trading session of Mind Cti Ltd. from Aug 8, 2000 to Sep 28, 2026: 6,573 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MNDO adjusted close, 2000 to 2026
- $2.45
- All time high, 2021
- $1.29
- 52 week high, $0.8500 low
- 6,573
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MNDO key facts
- Mind Cti Ltd. (MNDO) closed at $1.00 on Sep 28, 2026 on Nasdaq.
- MNDO's all time high close is $2.45, set on Jul 15, 2021; its all time low close is $0.0501 on Oct 4, 2002.
- MNDO's 52 week range is $0.8500 to $1.29.
- MNDO returned -13.0% over the year to Sep 28, 2026 and -51.8% over five years.
- Over ten years MNDO returned +19%, +1.8% a year compounded.
- MNDO's deepest drawdown was -94.3% from Sep 20, 2000 to Oct 4, 2002.
- DataCedar holds 6,573 daily sessions of MNDO history from Aug 8, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MNDO price chart, 2000 to 2026
MNDO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -2.0% |
| 6 months | -14.5% |
| Year to date | -12.3% |
| 1 year | -13.0% |
| 3 years | -33.3% |
| 5 years | -51.8% |
| 10 years | +19.1% |
| Since Aug 8, 2000 | +57.7% |
| Compound annual growth, 26.1 years | +1.8% |
MNDO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.45 on Jul 15, 2021
- All time low close
- $0.0501 on Oct 4, 2002
- 52 week high
- $1.29 on Mar 5, 2026
- 52 week low
- $0.8500 on May 20, 2026
- Deepest drawdown
- -94.3% from Sep 20, 2000 to Oct 4, 2002, recovered Aug 6, 2014
- Best single session
- +57.4% on Sep 10, 2009
- Worst single session
- -55.0% on Mar 15, 2001
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2003, +398%
- Worst calendar year
- 2001, -75%
MNDO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 8, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.16 | $1.29 | $0.8500 | $1.00 | -13.0% | 7.7M | 185 |
| 2025 | $1.78 | $2.12 | $0.9800 | $1.15 | -34.9% | 12.5M | 250 |
| 2024 | $1.55 | $1.90 | $1.52 | $1.77 | +13.1% | 7.3M | 252 |
| 2023 | $1.51 | $1.78 | $1.45 | $1.56 | +4.2% | 8.1M | 250 |
| 2022 | $2.02 | $2.18 | $1.45 | $1.50 | -26.5% | 7.9M | 251 |
| 2021 | $1.55 | $2.49 | $1.48 | $2.04 | +30.8% | 13.6M | 252 |
| 2020 | $1.29 | $1.57 | $0.7705 | $1.56 | +21.8% | 10.7M | 253 |
| 2019 | $1.08 | $1.38 | $1.07 | $1.28 | +18.5% | 6.7M | 252 |
| 2018 | $1.17 | $1.21 | $0.9855 | $1.08 | -7.5% | 9M | 251 |
| 2017 | $0.9260 | $1.20 | $0.9185 | $1.17 | +26.6% | 10M | 251 |
| 2016 | $0.8264 | $1.01 | $0.6964 | $0.9222 | +9.4% | 10M | 252 |
| 2015 | $1.20 | $1.26 | $0.7564 | $0.8431 | -30.1% | 23.5M | 252 |
| 2014 | $0.5506 | $1.31 | $0.5506 | $1.21 | +118.1% | 35.8M | 252 |
| 2013 | $0.4897 | $0.5919 | $0.4405 | $0.5533 | +13.0% | 9.4M | 252 |
| 2012 | $0.4198 | $0.6253 | $0.4015 | $0.4897 | +19.8% | 9.7M | 250 |
| 2011 | $0.5044 | $0.7888 | $0.3646 | $0.4088 | -18.3% | 22.1M | 252 |
| 2010 | $0.1696 | $0.5244 | $0.1678 | $0.5004 | +201.4% | 20.1M | 252 |
| 2009 | $0.0708 | $0.1767 | $0.0533 | $0.1660 | +114.9% | 16M | 252 |
| 2008 | $0.1879 | $0.1983 | $0.0552 | $0.0773 | -56.3% | 14M | 253 |
| 2007 | $0.1974 | $0.2452 | $0.1608 | $0.1768 | -11.4% | 11.6M | 251 |
| 2006 | $0.1871 | $0.2597 | $0.1670 | $0.1996 | +7.5% | 15.3M | 251 |
| 2005 | $0.3686 | $0.3930 | $0.1772 | $0.1857 | -52.7% | 23.9M | 252 |
| 2004 | $0.3984 | $0.4438 | $0.2464 | $0.3930 | -0.5% | 37.1M | 252 |
| 2003 | $0.0786 | $0.4214 | $0.0691 | $0.3951 | +398.4% | 20.4M | 252 |
| 2002 | $0.1078 | $0.1192 | $0.0495 | $0.0793 | -25.1% | 3.3M | 252 |
| 2001 | $0.4221 | $0.5628 | $0.0704 | $0.1059 | -75.0% | 13.5M | 248 |
| 2000 | $0.6342 | $0.8958 | $0.4122 | $0.4241 | n/a | 12.8M | 101 |
MNDO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.00 | 0.0% |
| August 2026 | $1.00 | +4.2% |
| July 2026 | $0.9600 | -6.8% |
| June 2026 | $1.03 | +5.1% |
| May 2026 | $0.9800 | -7.5% |
| April 2026 | $1.06 | -7.8% |
| March 2026 | $1.15 | -4.2% |
| February 2026 | $1.20 | +4.3% |
| January 2026 | $1.15 | 0.0% |
| December 2025 | $1.15 | -3.4% |
| November 2025 | $1.19 | +10.2% |
| October 2025 | $1.08 | -1.8% |
About the MNDO data
Daily bars. 6,573 sessions from Aug 8, 2000 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MNDO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MNDO share price history
