NasdaqCM - Nasdaq Real Time Price
USD
MindForge Inc. (MF)
8.35
+1.81
(+27.68%)
At close: October 30 at 4:00:01 PM EDT
8.15
-0.20
(-2.40%)
After hours: October 30 at 4:51:29 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.00
9.41
7.00
8.35
8.35
206,000
Oct 29, 2026
5.78
7.84
5.37
6.54
6.54
185,000
Oct 28, 2026
8.14
8.90
5.46
5.84
5.84
87,300
Oct 27, 2026
10.70
11.68
8.23
8.37
8.37
75,200
Oct 26, 2026
10.35
11.39
10.07
10.47
10.47
62,300
Oct 23, 2026
10.25
11.73
7.50
10.98
10.98
178,800
Oct 22, 2026
9.69
10.70
9.51
10.32
10.32
47,900
Oct 21, 2026
11.25
12.30
9.62
9.87
9.87
70,000
Oct 20, 2026
12.30
13.37
9.96
11.41
11.41
184,000
Oct 19, 2026
11.00
12.50
10.50
10.50
10.50
50,500
Oct 16, 2026
10.66
11.15
10.22
11.00
11.00
134,000
Oct 15, 2026
9.30
11.29
8.71
10.88
10.88
341,400
Oct 14, 2026
8.20
10.43
8.03
8.85
8.85
100,500
Oct 13, 2026
8.30
8.64
7.71
7.71
7.71
24,700
Oct 12, 2026
8.93
9.49
7.84
8.40
8.40
47,200
Oct 9, 2026
10.68
10.68
8.27
9.09
9.09
87,000
Oct 8, 2026
11.00
11.51
9.40
10.68
10.68
161,600
Oct 7, 2026
11.90
12.40
10.81
11.00
11.00
89,900
Oct 6, 2026
13.90
14.10
11.13
11.40
11.40
23,700
Oct 5, 2026
15.30
15.81
13.89
14.30
14.30
64,600
Oct 2, 2026
15.68
15.68
13.88
14.17
14.17
21,900
Oct 1, 2026
16.93
17.72
14.21
14.76
14.76
81,300
Sep 30, 2026
16.37
18.32
16.37
16.49
16.49
36,500
Sep 29, 2026
13.80
17.20
13.80
17.10
17.10
67,600
Sep 28, 2026
13.60
14.43
12.92
13.91
13.91
103,500
Sep 25, 2026
13.82
13.91
13.30
13.41
13.41
13,700
Sep 24, 2026
13.40
14.20
13.00
13.85
13.85
11,100
Sep 23, 2026
13.01
14.44
12.81
13.34
13.34
28,600
Sep 22, 2026
13.50
14.06
12.61
13.50
13.50
41,600
Sep 21, 2026
12.98
14.89
12.80
13.63
13.63
79,200
Sep 18, 2026
13.05
14.96
13.04
13.13
13.13
100,500
Sep 17, 2026
14.10
14.11
12.49
13.67
13.67
157,900
Sep 16, 2026
13.15
15.70
13.09
14.39
14.39
99,300
Sep 15, 2026
13.01
13.70
12.95
13.28
13.28
60,600
Sep 14, 2026
13.86
15.71
13.50
13.69
13.69
110,300
Sep 11, 2026
11.95
14.01
11.95
13.87
13.87
66,600
Sep 10, 2026
12.10
12.89
11.60
12.35
12.35
176,400
Sep 9, 2026
13.30
14.29
11.35
12.20
12.20
185,800
Sep 8, 2026
11.85
13.95
10.98
13.30
13.30
65,800
Sep 4, 2026
10.80
14.29
10.79
11.66
11.66
276,400
Sep 3, 2026
12.94
13.17
10.30
10.79
10.79
373,000
Sep 2, 2026
15.38
16.30
13.26
13.69
13.69
378,800
Sep 1, 2026
22.08
22.56
15.56
15.97
15.97
280,000
Aug 31, 2026
19.99
21.81
19.08
21.69
21.69
46,200
Aug 28, 2026
18.42
20.50
18.20
19.49
19.49
33,300
Aug 27, 2026
18.03
19.42
18.03
18.81
18.81
38,600
Aug 26, 2026
17.62
19.07
16.61
18.52
18.52
105,000
Aug 25, 2026
17.22
19.08
17.22
17.86
17.86
82,800
Aug 24, 2026
15.05
18.82
15.05
17.51
17.51
185,400
Aug 21, 2026
18.50
18.87
15.70
16.38
16.38
177,900
Aug 20, 2026
14.55
18.11
14.21
18.11
18.11
106,700
Aug 19, 2026
13.20
16.90
12.81
14.80
14.80
227,700
Aug 18, 2026
11.99
13.34
11.04
12.51
12.51
159,300
Aug 17, 2026
11.73
12.34
11.30
11.60
11.60
42,900
Aug 14, 2026
13.04
19.63
11.25
13.00
13.00
3,856,900
Aug 13, 2026
10.51
11.50
9.75
10.00
10.00
326,700
Aug 12, 2026
9.65
11.75
9.65
10.50
10.50
79,800
Aug 11, 2026
10.04
10.25
9.60
9.83
9.83
186,000
Aug 10, 2026
10.58
10.58
9.46
10.19
10.19
230,500
Aug 7, 2026
10.38
10.99
9.34
9.81
9.81
139,100
Aug 6, 2026
10.13
11.05
9.37
10.50
10.50
233,600
Aug 5, 2026
9.90
10.27
9.21
9.36
9.36
122,900
Aug 4, 2026
9.29
10.67
8.92
9.52
9.52
158,300
Aug 3, 2026
8.64
9.31
8.15
9.20
9.20
98,900
Jul 31, 2026
8.67
9.85
8.33
9.15
9.15
143,900
Jul 30, 2026
6.82
9.28
6.30
8.96
8.96
889,000
Jul 29, 2026
6.30
6.96
6.18
6.83
6.83
187,000
Jul 28, 2026
5.78
7.00
5.39
6.68
6.68
238,400
Jul 27, 2026
5.26
6.40
5.07
6.19
6.19
290,100
Jul 24, 2026
5.47
5.93
5.07
5.23
5.23
125,700
Jul 23, 2026
5.72
5.82
4.72
5.72
5.72
197,700
Jul 22, 2026
3.83
5.90
3.83
5.70
5.70
685,900
Jul 21, 2026
4.22
4.22
4.22
4.22
4.22
-
Jul 20, 2026
4.76
4.76
4.20
4.22
4.22
91,300
Jul 17, 2026
5.36
5.45
5.00
5.03
5.03
273,800
Jul 16, 2026
5.62
6.47
4.86
5.04
5.04
574,000
Jul 15, 2026
4.07
6.00
4.04
5.65
5.65
1,465,700
Jul 14, 2026
9.04
11.95
4.08
4.61
4.61
9,961,800
Jul 13, 2026
5.26
6.82
4.43
6.30
6.30
443,200
Jul 10, 2026
4.32
5.50
3.21
5.25
5.25
603,400
Jul 9, 2026
3.90
5.57
3.71
4.63
4.63
542,300
Jul 8, 2026
4.18
4.35
2.12
4.02
4.02
1,329,800
Jul 7, 2026
4.73
4.82
4.11
4.35
4.35
141,700
Jul 6, 2026
5.40
5.55
4.70
4.82
4.82
348,500
Jul 2, 2026
4.87
5.39
4.15
5.28
5.28
166,400
Jul 1, 2026
6.10
6.16
4.84
5.01
5.01
277,900
Jun 30, 2026
7.30
7.61
6.08
6.16
6.16
439,300
Jun 29, 2026
6.50
7.59
6.45
7.50
7.50
548,200
Jun 26, 2026
8.39
8.82
6.22
7.13
7.13
893,300
Jun 25, 2026
8.71
9.08
6.39
8.32
8.32
1,121,400
Jun 24, 2026
8.11
9.16
5.64
8.49
8.49
1,032,900
Jun 23, 2026
7.02
7.61
6.10
6.94
6.94
1,455,600
Jun 22, 2026
6.91
8.10
6.52
7.31
7.31
1,495,800
Jun 18, 2026
7.38
7.95
5.50
7.32
7.32
1,513,000
Jun 17, 2026
9.17
9.56
7.08
7.43
7.43
2,512,500
Jun 16, 2026
9.81
12.88
8.83
9.70
9.70
2,026,500
Jun 15, 2026
8.35
11.40
7.90
9.70
9.70
3,533,000
Jun 12, 2026
6.04
9.92
5.15
7.87
7.87
35,342,000
Jun 11, 2026
3.31
5.07
3.27
4.79
4.79
2,387,600
Jun 10, 2026
3.27
3.60
3.20
3.24
3.24
145,500
Jun 9, 2026
3.17
3.60
3.06
3.10
3.10
134,700
Jun 8, 2026
3.12
3.18
3.01
3.17
3.17
120,800
Jun 5, 2026
3.00
3.09
2.95
3.03
3.03
102,300
Jun 4, 2026
3.00
3.13
2.87
3.11
3.11
102,200
Jun 3, 2026
3.03
3.15
3.01
3.03
3.03
100,900
Jun 2, 2026
3.20
3.31
2.96
3.00
3.00
107,600
Jun 1, 2026
3.59
3.63
3.20
3.20
3.20
103,300
May 29, 2026
3.35
3.67
3.25
3.51
3.51
106,700
May 28, 2026
3.03
3.30
2.80
3.30
3.30
102,900
May 27, 2026
3.25
3.45
3.07
3.09
3.09
107,300
May 26, 2026
3.09
3.49
3.08
3.43
3.43
102,300
May 22, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
3.05
3.57
3.00
3.12
3.12
34,200
May 21, 2026
2.85
3.65
2.75
3.22
3.22
130,052
May 20, 2026
3.05
3.15
2.78
2.88
2.88
22,216
May 19, 2026
3.15
3.17
2.80
3.00
3.00
60,300
May 18, 2026
3.38
3.63
3.08
3.40
3.40
68,260
May 15, 2026
3.45
3.65
3.00
3.53
3.53
65,328
May 14, 2026
4.10
4.10
2.83
3.53
3.53
165,464
May 13, 2026
4.95
5.20
2.80
3.80
3.80
465,652
May 12, 2026
9.95
12.73
5.15
5.32
5.32
2,922,496
May 11, 2026
9.75
9.75
7.53
7.55
7.55
19,068
May 8, 2026
10.02
10.02
9.02
9.77
9.77
846,704
May 7, 2026
9.07
10.27
8.80
9.90
9.90
852,464
May 6, 2026
10.25
10.88
8.50
9.40
9.40
441,788
May 5, 2026
13.73
14.05
10.00
10.02
10.02
408,780
May 4, 2026
31.50
32.25
14.50
15.50
15.50
406,540
May 1, 2026
26.08
31.75
25.00
31.25
31.25
42,272
Apr 30, 2026
32.25
36.25
16.40
26.25
26.25
121,120
Apr 29, 2026
25.00
38.75
25.00
32.50
32.50
134,928
Apr 28, 2026
25.25
27.05
23.75
24.50
24.50
1,080
Apr 27, 2026
28.50
28.98
12.00
24.58
24.58
29,868
Apr 24, 2026
26.50
28.88
26.25
28.75
28.75
508
Apr 23, 2026
28.33
28.75
25.75
26.38
26.38
564
Apr 22, 2026
26.50
28.98
25.25
26.25
26.25
1,548
Apr 21, 2026
26.05
27.50
26.00
26.50
26.50
396
Apr 20, 2026
26.25
26.50
25.75
26.13
26.13
476
Apr 17, 2026
27.25
29.75
25.75
26.75
26.75
1,692
Apr 16, 2026
26.75
27.95
25.13
26.25
26.25
2,012
Apr 15, 2026
27.98
30.50
25.00
25.50
25.50
2,828
Apr 14, 2026
26.75
28.25
25.80
26.50
26.50
416
Apr 13, 2026
26.75
27.00
26.25
27.00
27.00
796
Apr 10, 2026
27.50
28.50
25.38
26.50
26.50
788
Apr 9, 2026
30.75
33.38
25.75
26.75
26.75
3,456
Apr 8, 2026
35.38
37.00
27.75
30.25
30.25
3,888
Apr 7, 2026
40.25
40.25
33.75
34.75
34.75
1,928
Apr 6, 2026
43.47
43.47
37.00
42.00
42.00
1,912
Apr 2, 2026
47.50
47.50
42.50
44.75
44.75
1,420
Apr 1, 2026
60.00
60.00
48.00
50.00
50.00
5,160
Mar 31, 2026
44.50
83.50
37.45
83.50
83.50
12,528
Mar 30, 2026
39.25
39.50
36.75
39.28
39.28
160
Mar 27, 2026
39.00
43.50
36.25
39.25
39.25
1,268
Mar 26, 2026
41.38
43.25
39.00
41.25
41.25
152
Mar 25, 2026
38.25
42.50
38.25
40.25
40.25
272
Mar 24, 2026
37.42
43.72
37.42
41.75
41.75
336
Mar 23, 2026
42.00
43.40
36.83
38.20
38.20
528
Mar 20, 2026
42.50
42.50
42.50
42.50
42.50
52
Mar 19, 2026
44.17
44.17
44.17
44.17
44.17
24
Mar 18, 2026
42.55
42.55
42.50
42.50
42.50
60
Mar 17, 2026
43.35
43.35
42.50
42.50
42.50
72
Mar 16, 2026
45.25
45.25
45.25
45.25
45.25
36
Mar 13, 2026
43.85
43.95
42.50
42.75
42.75
292
Mar 12, 2026
45.00
45.78
43.50
45.25
45.25
112
Mar 11, 2026
43.50
45.90
43.50
45.25
45.25
60
Mar 10, 2026
43.53
46.75
43.50
43.50
43.50
64
Mar 9, 2026
43.75
45.75
43.75
45.75
45.75
80
Mar 6, 2026
45.00
45.00
43.50
43.50
43.50
88
Mar 5, 2026
43.00
45.00
43.00
44.50
44.50
152
Mar 4, 2026
45.75
45.75
45.75
45.75
45.75
72
Mar 3, 2026
43.50
46.75
42.50
46.75
46.75
336
Mar 2, 2026
46.75
46.75
42.50
43.50
43.50
620
Feb 27, 2026
45.40
45.50
45.25
45.50
45.50
112
Feb 26, 2026
45.50
45.75
45.50
45.50
45.50
112
Feb 25, 2026
46.75
47.00
45.50
45.50
45.50
64
Feb 24, 2026
46.50
47.25
45.50
46.75
46.75
204
Feb 23, 2026
45.50
47.50
45.25
47.50
47.50
72
Feb 20, 2026
46.22
46.75
45.25
45.50
45.50
100
Feb 19, 2026
46.00
47.70
45.50
45.50
45.50
128
Feb 18, 2026
45.25
48.80
45.25
45.75
45.75
160
Feb 17, 2026
45.75
47.25
45.50
46.25
46.25
400
Feb 13, 2026
46.50
46.58
45.53
46.25
46.25
104
Feb 12, 2026
46.25
49.00
46.25
46.25
46.25
572
Feb 11, 2026
48.25
48.25
48.25
48.25
48.25
20
Feb 10, 2026
46.00
49.50
45.25
48.50
48.50
164
Feb 9, 2026
47.25
47.25
45.00
45.50
45.50
244
Feb 6, 2026
46.50
48.42
45.00
45.50
45.50
728
Feb 5, 2026
46.50
47.45
45.00
46.50
46.50
340
Feb 4, 2026
48.88
48.88
47.50
47.75
47.75
84
Feb 3, 2026
47.50
49.47
46.50
47.63
47.63
204
Feb 2, 2026
50.00
50.75
47.50
48.25
48.25
300
Jan 30, 2026
48.75
51.25
48.25
50.00
50.00
228
Jan 29, 2026
50.50
52.00
49.92
51.00
51.00
280
Jan 28, 2026
52.00
52.00
50.00
50.00
50.00
268
Jan 27, 2026
51.17
51.75
49.50
50.50
50.50
128
Jan 26, 2026
49.75
52.50
48.50
49.50
49.50
292
Jan 23, 2026
48.75
49.25
48.05
49.00
49.00
220
Jan 22, 2026
47.75
49.22
47.75
48.25
48.25
316
Jan 21, 2026
47.75
49.25
47.75
47.75
47.75
352
Jan 20, 2026
48.25
49.50
47.75
47.75
47.75
336
Jan 16, 2026
49.00
49.50
48.00
49.25
49.25
236
Jan 15, 2026
49.50
49.50
47.50
49.50
49.50
360
Jan 14, 2026
48.05
49.50
47.50
48.50
48.50
316
Jan 13, 2026
49.50
49.50
47.50
47.50
47.50
244
Jan 12, 2026
48.75
49.75
47.50
47.75
47.75
504
Jan 9, 2026
48.75
49.75
47.53
48.25
48.25
240
Jan 8, 2026
49.75
49.75
48.00
48.75
48.75
104
Jan 7, 2026
49.15
49.95
48.25
48.25
48.25
220
Jan 6, 2026
52.00
52.00
48.25
48.25
48.25
328
Jan 5, 2026
50.30
51.00
49.00
49.00
49.00
488
Jan 2, 2026
52.25
52.47
50.50
52.00
52.00
152
Dec 31, 2025
50.50
50.83
50.00
50.00
50.00
84
Dec 30, 2025
49.50
51.25
49.50
51.00
51.00
304
Dec 29, 2025
48.25
50.53
48.25
49.00
49.00
468
Dec 26, 2025
48.75
51.25
48.25
48.75
48.75
272
Dec 24, 2025
50.50
51.97
50.05
51.00
51.00
136
Dec 23, 2025
49.25
50.50
48.25
50.50
50.50
236
Dec 22, 2025
51.22
52.00
48.25
49.50
49.50
460
Dec 19, 2025
49.55
52.00
48.75
49.50
49.50
1,052
Dec 18, 2025
50.50
52.33
48.78
49.25
49.25
120
Dec 17, 2025
50.92
52.25
48.75
50.75
50.75
348
Dec 16, 2025
50.75
53.00
48.25
48.75
48.75
584
Dec 15, 2025
53.70
54.75
50.75
50.75
50.75
284
Dec 12, 2025
53.03
55.00
50.75
52.75
52.75
332
Dec 11, 2025
54.75
54.75
53.00
53.75
53.75
176
Dec 10, 2025
54.50
54.88
52.75
54.50
54.50
260
Dec 9, 2025
54.00
54.88
53.00
53.25
53.25
172
Dec 8, 2025
51.05
54.25
51.05
53.50
53.50
188
Dec 5, 2025
55.50
55.75
50.50
51.90
51.90
844
Dec 4, 2025
55.00
57.50
51.25
51.25
51.25
1,992
Dec 3, 2025
56.88
56.88
52.00
54.75
54.75
1,756
Dec 2, 2025
54.13
55.50
48.75
51.25
51.25
1,740
Dec 1, 2025
49.50
54.75
47.50
52.25
52.25
1,568
Nov 28, 2025
50.75
51.63
50.25
50.28
50.28
324
Nov 26, 2025
50.75
52.97
48.75
49.75
49.75
352
Nov 25, 2025
48.25
50.50
48.25
50.00
50.00
692
Nov 24, 2025
50.72
50.75
48.00
48.75
48.75
668
Nov 21, 2025
50.00
53.60
47.50
48.25
48.25
512
Nov 20, 2025
50.00
50.50
47.50
47.75
47.75
1,144
Nov 19, 2025
52.50
53.75
50.00
50.50
50.50
680
Nov 18, 2025
53.50
56.75
52.50
52.50
52.50
500
Nov 17, 2025
55.00
56.25
53.50
54.50
54.50
436
Nov 14, 2025
56.25
58.75
53.75
56.75
56.75
652
Nov 13, 2025
58.00
58.00
53.00
56.25
56.25
944
Nov 12, 2025
59.75
61.25
57.50
57.75
57.75
580
Nov 11, 2025
56.88
58.75
55.58
58.00
58.00
284
Nov 10, 2025
56.75
59.75
55.25
58.50
58.50
324
Nov 7, 2025
58.50
58.75
55.50
55.75
55.75
304
Nov 6, 2025
55.00
59.95
53.30
58.75
58.75
1,088
Nov 5, 2025
52.75
60.00
52.75
54.25
54.25
456
Nov 4, 2025
52.25
56.00
52.25
54.63
54.63
656
Nov 3, 2025
56.00
56.00
53.00
53.75
53.75
224
Oct 31, 2025
53.25
54.50
51.25
53.00
53.00
756
