MindForge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	9.30	11.29	8.71	10.88	10.88	22.94%	341,637
Oct 14, 2026	8.20	10.43	8.03	8.85	8.85	14.79%	100,494
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
Aug 27, 2026	18.03	19.42	18.03	18.81	18.81	1.57%	38,737
Aug 26, 2026	17.62	19.07	16.61	18.52	18.52	3.70%	105,002
Aug 25, 2026	17.22	19.08	17.22	17.86	17.86	2.00%	82,837
Aug 24, 2026	15.05	18.82	15.05	17.51	17.51	6.90%	185,458
Aug 21, 2026	18.50	18.87	15.70	16.38	16.38	-9.55%	177,922
Aug 20, 2026	14.55	18.11	14.21	18.11	18.11	22.36%	106,678
Aug 19, 2026	13.20	16.90	12.81	14.80	14.80	18.31%	227,733
Aug 18, 2026	11.99	13.34	11.04	12.51	12.51	7.84%	159,301
Aug 17, 2026	11.73	12.34	11.30	11.60	11.60	-10.77%	43,121
Aug 14, 2026	13.04	19.63	11.25	13.00	13.00	30.00%	3,856,928
Aug 13, 2026	10.51	11.50	9.75	10.00	10.00	-4.76%	326,706
Aug 12, 2026	9.65	11.75	9.65	10.50	10.50	6.82%	79,850
Aug 11, 2026	10.04	10.25	9.60	9.83	9.83	-3.53%	186,093
Aug 10, 2026	10.58	10.58	9.46	10.19	10.19	3.87%	230,504
Aug 7, 2026	10.38	10.99	9.34	9.81	9.81	-6.57%	139,071
Aug 6, 2026	10.13	11.05	9.37	10.50	10.50	12.18%	233,799