MindForge Inc. (MF)
NASDAQ: MF · Real-Time Price · USD
20.97
-0.72 (-3.32%)
Sep 1, 2026, 10:59 AM EDT - Market open
MindForge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 22.08 | 22.56 | 21.22 | 21.24 | - | -2.07% | 23,014 |
| Aug 31, 2026 | 19.99 | 21.81 | 19.08 | 21.69 | 21.69 | 11.29% | 45,927 |
| Aug 28, 2026 | 18.42 | 20.50 | 18.20 | 19.49 | 19.49 | 3.62% | 33,217 |
| Aug 27, 2026 | 18.03 | 19.42 | 18.03 | 18.81 | 18.81 | 1.57% | 38,651 |
| 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% | 82,834 |
| Aug 24, 2026 | 15.05 | 18.82 | 15.05 | 17.51 | 17.51 | 6.90% | 185,378 |
| Aug 21, 2026 | 18.50 | 18.87 | 15.70 | 16.38 | 16.38 | -9.55% | 177,793 |
| Aug 20, 2026 | 14.55 | 18.11 | 14.21 | 18.11 | 18.11 | 22.36% | 104,652 |
| 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 |
| Aug 5, 2026 | 9.90 | 10.28 | 9.21 | 9.36 | 9.36 | -1.68% | 122,931 |
| Aug 4, 2026 | 9.29 | 10.67 | 8.92 | 9.52 | 9.52 | 3.48% | 158,352 |
| Aug 3, 2026 | 8.64 | 9.31 | 8.15 | 9.20 | 9.20 | 0.55% | 98,931 |
| Jul 31, 2026 | 8.67 | 9.85 | 8.33 | 9.15 | 9.15 | 2.12% | 143,883 |
| Jul 30, 2026 | 6.82 | 9.28 | 6.30 | 8.96 | 8.96 | 31.19% | 891,320 |
| Jul 29, 2026 | 6.30 | 6.96 | 6.18 | 6.83 | 6.83 | 2.25% | 187,063 |
| Jul 28, 2026 | 5.78 | 7.00 | 5.39 | 6.68 | 6.68 | 7.92% | 238,438 |
| Jul 27, 2026 | 5.26 | 6.40 | 5.07 | 6.19 | 6.19 | 18.36% | 290,212 |
| Jul 24, 2026 | 5.47 | 5.93 | 5.07 | 5.23 | 5.23 | -8.57% | 125,905 |
| Jul 23, 2026 | 5.72 | 5.83 | 4.72 | 5.72 | 5.72 | 0.35% | 197,884 |
| Jul 22, 2026 | 3.83 | 5.90 | 3.83 | 5.70 | 5.70 | 36.69% | 685,931 |
| Jul 21, 2026 | 4.15 | 4.21 | 3.80 | 4.17 | 4.17 | -1.18% | 203,020 |
| Jul 20, 2026 | 4.76 | 4.76 | 4.20 | 4.22 | 4.22 | -16.10% | 91,298 |
| 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 |