Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.80	0.80	0.75	0.75	0.75	-	6,955
May 1, 2025	0.73	0.76	0.73	0.75	0.75	-1.59%	6,208
Apr 30, 2025	0.75	0.77	0.75	0.76	0.76	1.61%	5,385
Apr 29, 2025	0.70	0.75	0.70	0.75	0.75	4.30%	3,822
Apr 28, 2025	0.71	0.75	0.71	0.72	0.72	1.84%	3,796
Apr 25, 2025	0.78	0.78	0.70	0.71	0.71	-3.27%	8,317
Apr 24, 2025	0.72	0.73	0.72	0.73	0.73	4.29%	9,238
Apr 23, 2025	0.64	0.73	0.64	0.70	0.70	1.45%	11,556
Apr 22, 2025	0.65	0.69	0.65	0.69	0.69	1.47%	5,590
Apr 21, 2025	0.66	0.68	0.65	0.68	0.68	1.83%	4,709
Apr 17, 2025	0.63	0.71	0.63	0.67	0.67	-1.80%	8,558
Apr 16, 2025	0.65	0.71	0.65	0.68	0.68	-0.01%	14,003
Apr 15, 2025	0.65	0.73	0.65	0.68	0.68	0.01%	12,212
Apr 14, 2025	0.72	0.73	0.68	0.68	0.68	1.04%	16,362
Apr 11, 2025	0.66	0.80	0.65	0.67	0.67	-1.71%	20,681
Apr 10, 2025	0.69	0.80	0.68	0.68	0.68	-13.33%	18,831
Apr 9, 2025	0.73	0.80	0.73	0.79	0.79	8.20%	16,999
Apr 8, 2025	0.70	0.82	0.70	0.73	0.73	1.39%	10,820
Apr 7, 2025	0.79	0.85	0.70	0.72	0.72	-12.18%	19,902
Apr 4, 2025	0.85	0.90	0.82	0.82	0.82	-3.67%	17,884
Apr 3, 2025	0.85	0.90	0.85	0.85	0.85	0.14%	8,194
Apr 2, 2025	0.85	0.89	0.85	0.85	0.85	-3.00%	5,487
Apr 1, 2025	0.84	0.90	0.84	0.88	0.88	3.08%	4,470
Mar 31, 2025	0.85	0.89	0.85	0.85	0.85	-2.43%	3,361
Mar 28, 2025	0.86	0.90	0.86	0.87	0.87	0.51%	4,940
Mar 27, 2025	0.86	0.92	0.86	0.87	0.87	-0.36%	9,386
Mar 26, 2025	0.88	0.95	0.87	0.87	0.87	-4.32%	20,374
Mar 25, 2025	0.88	0.95	0.88	0.91	0.91	-3.33%	13,532
Mar 24, 2025	0.95	1.00	0.90	0.94	0.94	-0.99%	8,168
Mar 21, 2025	0.94	1.01	0.89	0.95	0.95	-	15,262
Mar 20, 2025	0.89	1.00	0.89	0.95	0.95	5.12%	16,649
Mar 19, 2025	0.89	0.93	0.85	0.90	0.90	-1.15%	17,718
Mar 18, 2025	0.90	0.94	0.89	0.91	0.91	0.33%	15,292
Mar 17, 2025	0.84	1.01	0.84	0.91	0.91	7.20%	22,795
Mar 14, 2025	0.85	0.98	0.85	0.85	0.85	-3.41%	29,276
Mar 13, 2025	1.02	1.08	0.87	0.88	0.88	-16.19%	65,924
Mar 12, 2025	1.13	1.13	1.03	1.05	1.05	-7.08%	19,308
Mar 11, 2025	1.13	1.14	1.03	1.13	1.13	3.67%	18,489
Mar 10, 2025	1.04	1.17	1.04	1.09	1.09	-5.22%	21,905
Mar 7, 2025	1.16	1.18	1.10	1.15	1.15	-	12,072
Mar 6, 2025	1.11	1.16	1.08	1.15	1.15	3.60%	11,494
Mar 5, 2025	1.03	1.17	1.03	1.11	1.11	2.49%	8,152
Mar 4, 2025	1.05	1.20	1.02	1.08	1.08	1.21%	50,030
Mar 3, 2025	1.01	1.12	1.01	1.07	1.07	-0.74%	28,774
Feb 28, 2025	1.05	1.12	1.02	1.08	1.08	1.22%	39,260
Feb 27, 2025	1.05	1.10	1.05	1.07	1.07	1.43%	13,706
Feb 26, 2025	1.05	1.10	1.05	1.05	1.05	-0.94%	16,513
Feb 25, 2025	1.06	1.11	1.05	1.06	1.06	-4.50%	13,712
Feb 24, 2025	1.16	1.20	1.11	1.11	1.11	-5.93%	22,731
Feb 21, 2025	1.11	1.20	1.11	1.18	1.18	1.72%	21,070