MindForge Inc. (MF)
NASDAQ: MF · Real-Time Price · USD
4.220
+3.220 (322.00%)
At close: Jul 20, 2026, 4:00 PM EDT
4.260
+0.040 (0.95%)
Pre-market: Jul 21, 2026, 6:07 AM EDT
MindForge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.76 | 4.76 | 4.20 | 4.22 | 4.22 | -16.10% | 87,994 |
| Jul 17, 2026 | 5.36 | 5.45 | 5.00 | 5.03 | 5.03 | -0.20% | 273,770 |
| Jul 16, 2026 | 5.62 | 6.47 | 4.86 | 5.04 | 5.04 | -10.80% | 574,010 |
| Jul 15, 2026 | 4.07 | 6.00 | 4.04 | 5.65 | 5.65 | 22.56% | 1,465,680 |
| Jul 14, 2026 | 9.04 | 11.95 | 4.08 | 4.61 | 4.61 | -26.83% | 9,961,831 |
| Jul 13, 2026 | 5.26 | 6.82 | 4.43 | 6.30 | 6.30 | 20.00% | 443,201 |
| Jul 10, 2026 | 4.32 | 5.50 | 3.21 | 5.25 | 5.25 | 13.39% | 603,435 |
| Jul 9, 2026 | 3.90 | 5.58 | 3.71 | 4.63 | 4.63 | 15.17% | 542,255 |
| Jul 8, 2026 | 4.18 | 4.35 | 2.12 | 4.02 | 4.02 | -7.59% | 1,329,769 |
| Jul 7, 2026 | 4.73 | 4.82 | 4.11 | 4.35 | 4.35 | -9.75% | 141,892 |
| Jul 6, 2026 | 5.40 | 5.55 | 4.70 | 4.82 | 4.82 | -8.71% | 348,518 |
| Jul 2, 2026 | 4.87 | 5.39 | 4.15 | 5.28 | 5.28 | 5.39% | 167,515 |
| Jul 1, 2026 | 6.10 | 6.16 | 4.84 | 5.01 | 5.01 | -18.67% | 277,874 |
| Jun 30, 2026 | 7.30 | 7.62 | 6.08 | 6.16 | 6.16 | -17.87% | 439,514 |
| Jun 29, 2026 | 6.50 | 7.59 | 6.45 | 7.50 | 7.50 | 5.19% | 548,177 |
| Jun 26, 2026 | 8.39 | 8.82 | 6.22 | 7.13 | 7.13 | -14.30% | 893,341 |
| Jun 25, 2026 | 8.71 | 9.08 | 6.39 | 8.32 | 8.32 | -2.00% | 1,121,579 |
| Jun 24, 2026 | 8.11 | 9.16 | 5.64 | 8.49 | 8.49 | 22.33% | 1,032,869 |
| Jun 23, 2026 | 7.02 | 7.61 | 6.10 | 6.94 | 6.94 | -5.06% | 1,455,633 |
| Jun 22, 2026 | 6.91 | 8.10 | 6.52 | 7.31 | 7.31 | -0.14% | 1,495,815 |
| Jun 18, 2026 | 7.38 | 7.95 | 5.50 | 7.32 | 7.32 | -1.48% | 1,513,236 |
| Jun 17, 2026 | 9.17 | 9.56 | 7.08 | 7.43 | 7.43 | -23.40% | 2,512,488 |
| Jun 16, 2026 | 9.81 | 12.88 | 8.83 | 9.70 | 9.70 | - | 2,026,516 |
| Jun 15, 2026 | 8.35 | 11.40 | 7.90 | 9.70 | 9.70 | 23.25% | 3,532,957 |
| Jun 12, 2026 | 6.04 | 9.92 | 5.15 | 7.87 | 7.87 | 64.30% | 35,396,709 |
| Jun 11, 2026 | 3.31 | 5.07 | 3.27 | 4.79 | 4.79 | 47.84% | 2,387,555 |
| Jun 10, 2026 | 3.27 | 3.60 | 3.20 | 3.24 | 3.24 | 4.52% | 145,455 |
| Jun 9, 2026 | 3.17 | 3.60 | 3.06 | 3.10 | 3.10 | -2.36% | 134,742 |
| Jun 8, 2026 | 3.12 | 3.18 | 3.01 | 3.18 | 3.18 | 4.79% | 120,909 |
| Jun 5, 2026 | 3.00 | 3.09 | 2.95 | 3.03 | 3.03 | -2.57% | 102,306 |
| Jun 4, 2026 | 3.00 | 3.13 | 2.87 | 3.11 | 3.11 | 2.64% | 102,414 |
| Jun 3, 2026 | 3.03 | 3.16 | 3.01 | 3.03 | 3.03 | 1.00% | 101,270 |
| Jun 2, 2026 | 3.20 | 3.31 | 2.96 | 3.00 | 3.00 | -6.25% | 107,605 |
| Jun 1, 2026 | 3.59 | 3.63 | 3.20 | 3.20 | 3.20 | -8.83% | 103,322 |
| May 29, 2026 | 3.35 | 3.67 | 3.25 | 3.51 | 3.51 | 6.36% | 107,345 |
| May 28, 2026 | 3.03 | 3.30 | 2.80 | 3.30 | 3.30 | 6.80% | 103,378 |
| May 27, 2026 | 3.25 | 3.45 | 3.07 | 3.09 | 3.09 | -9.91% | 107,622 |
| May 26, 2026 | 3.09 | 3.49 | 3.08 | 3.43 | 3.43 | 9.94% | 102,551 |
| May 22, 2026 | 3.05 | 3.57 | 3.00 | 3.12 | 3.12 | -3.26% | 37,458 |
| May 21, 2026 | 2.86 | 3.66 | 2.75 | 3.23 | 3.23 | 12.47% | 130,050 |
| May 20, 2026 | 3.05 | 3.14 | 2.78 | 2.87 | 2.87 | -4.42% | 22,215 |
| May 19, 2026 | 3.14 | 3.18 | 2.80 | 3.00 | 3.00 | -11.83% | 60,301 |
| May 18, 2026 | 3.38 | 3.63 | 3.07 | 3.40 | 3.40 | -3.20% | 68,260 |
| May 15, 2026 | 3.44 | 3.66 | 3.00 | 3.52 | 3.52 | -0.57% | 65,327 |
| May 14, 2026 | 4.10 | 4.10 | 2.84 | 3.54 | 3.54 | -6.67% | 165,462 |
| May 13, 2026 | 4.95 | 5.20 | 2.80 | 3.79 | 3.79 | -28.77% | 465,650 |
| May 12, 2026 | 9.95 | 12.72 | 5.15 | 5.32 | 5.32 | -29.52% | 2,922,494 |
| May 11, 2026 | 9.76 | 9.76 | 7.52 | 7.55 | 7.55 | -22.81% | 19,069 |
| May 8, 2026 | 10.02 | 10.02 | 9.01 | 9.78 | 9.78 | -1.26% | 846,704 |
| May 7, 2026 | 9.08 | 10.28 | 8.80 | 9.90 | 9.90 | 5.32% | 852,464 |