MindForge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.50	10.65	9.50	10.64	10.64	16.28%	59,286
Nov 5, 2026	8.32	9.32	7.80	9.15	9.15	10.24%	56,116
Nov 4, 2026	10.88	11.27	7.87	8.30	8.30	-20.42%	53,337
Nov 3, 2026	11.25	11.25	9.99	10.43	10.43	-9.23%	53,121
Nov 2, 2026	8.52	11.60	7.92	11.49	11.49	37.60%	79,901
Oct 30, 2026	7.00	9.41	7.00	8.35	8.35	27.68%	206,036
Oct 29, 2026	5.78	7.84	5.37	6.54	6.54	11.99%	185,583
Oct 28, 2026	8.14	8.90	5.46	5.84	5.84	-30.23%	87,264
Oct 27, 2026	10.70	11.68	8.23	8.37	8.37	-20.06%	75,191
Oct 26, 2026	10.35	11.39	10.08	10.47	10.47	-4.64%	62,277
Oct 23, 2026	10.25	11.73	7.50	10.98	10.98	6.40%	178,830
Oct 22, 2026	9.69	10.70	9.51	10.32	10.32	4.56%	47,936
Oct 21, 2026	11.25	12.30	9.62	9.87	9.87	-13.50%	70,095
Oct 20, 2026	12.30	13.37	9.96	11.41	11.41	8.67%	184,110
Oct 19, 2026	11.00	12.50	10.50	10.50	10.50	-4.55%	50,542
Oct 16, 2026	10.66	11.15	10.22	11.00	11.00	1.10%	134,048
Oct 15, 2026	9.30	11.29	8.71	10.88	10.88	22.94%	341,721
Oct 14, 2026	8.20	10.43	8.03	8.85	8.85	14.79%	100,496
Oct 13, 2026	8.30	8.64	7.71	7.71	7.71	-8.21%	24,657
Oct 12, 2026	8.93	9.49	7.84	8.40	8.40	-7.59%	47,251
Oct 9, 2026	10.68	10.68	8.27	9.09	9.09	-14.89%	86,998
Oct 8, 2026	11.00	11.51	9.40	10.68	10.68	-2.91%	161,582
Oct 7, 2026	11.90	12.40	10.82	11.00	11.00	-3.51%	89,916
Oct 6, 2026	13.90	14.10	11.13	11.40	11.40	-20.28%	23,689
Oct 5, 2026	15.30	15.81	13.89	14.30	14.30	0.92%	64,639
Oct 2, 2026	15.68	15.68	13.88	14.17	14.17	-4.00%	21,888
Oct 1, 2026	16.93	17.72	14.21	14.76	14.76	-10.49%	81,273
Sep 30, 2026	16.37	18.32	16.37	16.49	16.49	-3.57%	36,568
Sep 29, 2026	13.80	17.20	13.80	17.10	17.10	22.93%	67,754
Sep 28, 2026	13.60	14.43	12.92	13.91	13.91	3.75%	103,514
Sep 25, 2026	13.82	13.91	13.30	13.41	13.41	-3.20%	13,744
Sep 24, 2026	13.40	14.20	13.00	13.85	13.85	3.85%	11,128
Sep 23, 2026	13.01	14.44	12.81	13.34	13.34	-1.21%	28,598
Sep 22, 2026	13.50	14.06	12.61	13.50	13.50	-0.95%	41,652
Sep 21, 2026	12.98	14.89	12.80	13.63	13.63	3.81%	79,220
Sep 18, 2026	13.05	14.96	13.04	13.13	13.13	-3.95%	100,557
Sep 17, 2026	14.10	14.11	12.49	13.67	13.67	-5.00%	157,866
Sep 16, 2026	13.15	15.70	13.09	14.39	14.39	8.36%	99,345
Sep 15, 2026	13.01	13.70	12.95	13.28	13.28	-2.99%	60,554
Sep 14, 2026	13.86	15.71	13.50	13.69	13.69	-1.30%	110,268
Sep 11, 2026	11.95	14.01	11.95	13.87	13.87	12.31%	66,628
Sep 10, 2026	12.10	12.89	11.60	12.35	12.35	1.23%	176,386
Sep 9, 2026	13.30	14.29	11.35	12.20	12.20	-8.27%	185,841
Sep 8, 2026	11.85	13.95	10.98	13.30	13.30	14.07%	65,815
Sep 4, 2026	10.80	14.29	10.79	11.66	11.66	8.06%	276,485
Sep 3, 2026	12.95	13.17	10.30	10.79	10.79	-21.18%	373,039
Sep 2, 2026	15.38	16.30	13.26	13.69	13.69	-14.28%	378,901
Sep 1, 2026	22.08	22.56	15.56	15.97	15.97	-26.37%	280,079
Aug 31, 2026	19.99	21.81	19.08	21.69	21.69	11.29%	46,178
Aug 28, 2026	18.42	20.50	18.20	19.49	19.49	3.62%	33,286