Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.46	0.46	0.39	0.41	0.41	-6.36%	17,280
Mar 20, 2026	0.41	0.45	0.39	0.44	0.44	2.35%	40,332
Mar 19, 2026	0.48	0.48	0.39	0.43	0.43	12.83%	19,235
Mar 18, 2026	0.38	0.42	0.38	0.38	0.38	0.24%	31,120
Mar 17, 2026	0.47	0.48	0.38	0.38	0.38	-18.96%	20,336
Mar 16, 2026	0.48	0.50	0.47	0.47	0.47	-0.15%	8,996
Mar 13, 2026	0.48	0.48	0.46	0.47	0.47	-4.14%	6,410
Mar 12, 2026	0.50	0.50	0.47	0.49	0.49	15.89%	20,272
Mar 11, 2026	0.46	0.46	0.41	0.42	0.42	-8.09%	7,251
Mar 10, 2026	0.30	0.46	0.30	0.46	0.46	11.25%	8,837
Mar 9, 2026	0.36	0.42	0.36	0.41	0.41	-3.14%	3,819
Mar 6, 2026	0.42	0.43	0.42	0.43	0.43	1.62%	918
Mar 5, 2026	0.29	0.44	0.29	0.42	0.42	-5.08%	11,547
Mar 4, 2026	0.44	0.47	0.43	0.44	0.44	0.59%	2,702
Mar 3, 2026	0.43	0.46	0.42	0.44	0.44	-	2,111
Mar 2, 2026	0.35	0.44	0.35	0.44	0.44	-2.96%	7,660
Feb 27, 2026	0.42	0.47	0.42	0.45	0.45	1.89%	3,940
Feb 26, 2026	0.52	0.52	0.43	0.45	0.45	-2.41%	5,619
Feb 25, 2026	0.43	0.48	0.43	0.46	0.46	-2.98%	4,726
Feb 24, 2026	0.49	0.49	0.42	0.47	0.47	0.43%	8,064
Feb 23, 2026	0.41	0.48	0.41	0.47	0.47	-	3,634
Feb 20, 2026	0.46	0.48	0.42	0.47	0.47	-1.47%	7,529
Feb 19, 2026	0.46	0.48	0.44	0.48	0.48	6.50%	3,914
Feb 18, 2026	0.41	0.48	0.41	0.45	0.45	5.94%	5,385
Feb 17, 2026	0.41	0.48	0.41	0.42	0.42	-6.24%	17,382
Feb 13, 2026	0.47	0.48	0.42	0.45	0.45	2.05%	9,129
Feb 12, 2026	0.42	0.47	0.42	0.44	0.44	-0.90%	3,648
Feb 11, 2026	0.45	0.48	0.42	0.44	0.44	-1.33%	4,367
Feb 10, 2026	0.45	0.48	0.44	0.45	0.45	3.45%	4,791
Feb 9, 2026	0.45	0.46	0.44	0.44	0.44	-2.58%	3,705
Feb 6, 2026	0.41	0.48	0.41	0.45	0.45	6.31%	10,030
Feb 5, 2026	0.45	0.47	0.42	0.42	0.42	-4.68%	4,715
Feb 4, 2026	0.48	0.51	0.42	0.44	0.44	-8.44%	16,631
Feb 3, 2026	0.49	0.54	0.46	0.48	0.48	-9.21%	11,505
Feb 2, 2026	0.47	0.53	0.47	0.53	0.53	7.07%	5,398
Jan 30, 2026	0.52	0.55	0.46	0.50	0.50	-3.77%	13,475
Jan 29, 2026	0.47	0.54	0.46	0.51	0.51	6.06%	11,606
Jan 28, 2026	0.46	0.52	0.46	0.49	0.49	-1.02%	12,797
Jan 27, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	4,549
Jan 26, 2026	0.56	0.56	0.50	0.50	0.50	-8.14%	5,255
Jan 23, 2026	0.50	0.57	0.50	0.54	0.54	11.90%	73,543
Jan 22, 2026	0.45	0.49	0.43	0.49	0.49	3.49%	10,205
Jan 21, 2026	0.41	0.48	0.41	0.47	0.47	1.12%	8,164
Jan 20, 2026	0.41	0.48	0.41	0.46	0.46	2.72%	40,540
Jan 16, 2026	0.43	0.48	0.42	0.45	0.45	2.24%	22,717
Jan 15, 2026	0.47	0.47	0.42	0.44	0.44	-1.67%	21,089
Jan 14, 2026	0.44	0.47	0.42	0.45	0.45	-2.58%	4,837
Jan 13, 2026	0.48	0.48	0.45	0.46	0.46	-0.52%	12,005
Jan 12, 2026	0.46	0.46	0.42	0.46	0.46	7.97%	8,513
Jan 9, 2026	0.42	0.46	0.42	0.43	0.43	-1.74%	33,938