Skip to main content
Mynd.ai, Inc. (MYND)
NYSEAMERICAN: MYND · Real-Time Price · USD
1.282
+0.002 (0.16%)
Feb 5, 2025, 9:30 AM EST - Market open

Mynd.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20251.281.301.261.281.280.79%38,124
Feb 3, 20250.981.270.831.271.27-0.78%42,758
Jan 31, 20251.241.361.191.281.282.15%44,737
Jan 30, 20251.241.341.201.251.25-3.62%29,464
Jan 29, 20251.241.301.241.301.303.17%32,403
Jan 28, 20251.251.331.251.261.26-3.08%29,163
Jan 27, 20251.291.421.281.301.30-4.76%32,205
Jan 24, 20251.421.481.271.371.37-5.21%104,045
Jan 23, 20251.431.531.391.441.44-5.26%48,154
Jan 22, 20251.641.691.401.521.52-6.75%69,969
Jan 21, 20251.681.701.511.631.63-2.40%55,990
Jan 17, 20251.651.721.631.671.67-0.60%18,048
Jan 16, 20251.641.711.611.681.68-0.59%21,159
Jan 15, 20251.571.781.571.691.69-2.87%35,429
Jan 14, 20251.681.771.501.741.74-0.57%53,341
Jan 13, 20251.731.821.721.751.75-1.69%34,075
Jan 10, 20251.851.921.721.781.78-2.20%42,649
Jan 8, 20251.972.051.821.821.82-5.21%65,594
Jan 7, 20252.082.101.921.921.92-6.75%69,509
Jan 6, 20251.962.091.952.062.064.84%65,443
Jan 3, 20252.122.121.851.961.96-2.29%78,312
Jan 2, 20252.022.132.002.012.010.50%59,493
Dec 31, 20242.022.111.912.002.00-3.61%94,134
Dec 30, 20242.292.502.062.082.08-4.38%61,679
Dec 27, 20242.552.771.972.172.17-6.87%112,064
Dec 26, 20242.132.342.052.332.3315.92%135,106
Dec 24, 20241.902.041.882.012.018.65%22,725
Dec 23, 20241.722.011.721.851.85-1.60%70,657
Dec 20, 20241.751.901.731.881.888.67%58,229
Dec 19, 20242.002.001.651.731.73-13.50%71,060
Dec 18, 20241.972.011.872.002.006.89%72,291
Dec 17, 20242.202.201.851.871.87-13.38%96,067
Dec 16, 20242.082.292.082.162.161.41%73,095
Dec 13, 20242.392.542.102.132.13-11.98%115,698
Dec 12, 20242.202.602.202.422.424.31%90,039
Dec 11, 20242.082.492.082.322.327.91%108,847
Dec 10, 20242.502.502.062.152.15-18.87%157,893
Dec 9, 20242.632.692.512.652.659.46%83,190
Dec 6, 20242.372.542.372.422.426.65%61,630
Dec 5, 20242.702.702.252.272.27-15.30%96,730
Dec 4, 20242.532.702.502.682.687.63%86,609
Dec 3, 20242.572.702.362.492.495.51%91,954
Dec 2, 20243.053.892.222.362.36-19.18%381,713
Nov 29, 20242.313.232.172.922.9226.63%348,176
Nov 27, 20241.812.351.802.312.3128.83%227,441
Nov 26, 20241.601.791.551.791.7914.01%67,375
Nov 25, 20241.631.631.541.571.571.95%43,247
Nov 22, 20241.511.621.511.541.54-0.65%41,985
Nov 21, 20241.631.631.511.551.55-1.02%35,716
Nov 20, 20241.521.611.521.571.572.35%34,500
Nov 19, 20241.611.641.531.531.53-1.29%39,100
Nov 18, 20241.641.661.551.551.55-1.90%38,141
Nov 15, 20241.671.741.511.581.582.60%65,577
Nov 14, 20241.681.681.521.541.54-6.67%41,083
Nov 13, 20241.581.701.511.651.655.10%121,870
Nov 12, 20241.511.571.431.571.576.08%77,160
Nov 11, 20241.521.521.421.481.482.07%110,028
Nov 8, 20241.501.551.431.451.45-3.33%49,340
Nov 7, 20241.501.501.451.501.50-52,430
Nov 6, 20241.511.561.401.501.502.04%84,340
Nov 5, 20241.471.521.381.471.473.52%95,860
Nov 4, 20241.471.491.381.421.421.07%51,722
Nov 1, 20241.471.501.381.411.411.81%70,399
Oct 31, 20241.421.441.381.381.38-2.13%23,085
Oct 30, 20241.461.471.361.411.411.22%48,179
Oct 29, 20241.531.551.351.391.39-6.51%77,275
Oct 28, 20241.601.631.441.491.49-0.67%58,006
Oct 25, 20241.521.581.371.501.503.09%58,225
Oct 24, 20241.521.531.431.461.46-1.69%51,897
Oct 23, 20241.621.621.441.481.48-1.33%42,752
Oct 22, 20241.561.631.481.501.50-6.25%74,598
Oct 21, 20241.391.601.371.601.6015.94%372,896
Oct 18, 20241.341.391.281.381.382.99%87,290
Oct 17, 20241.341.341.281.341.340.75%134,448
Oct 16, 20241.341.361.281.331.33-50,561
Oct 15, 20241.351.401.281.331.330.76%131,297
Oct 14, 20241.301.361.281.321.32-2.94%115,781
Oct 11, 20241.271.401.201.361.367.94%202,658
Oct 10, 20241.341.681.201.261.26-3.08%636,402
Oct 9, 20241.241.801.081.301.3017.12%1,959,352
Oct 8, 20241.021.160.961.111.1127.54%778,130
Oct 7, 20240.850.920.820.870.878.79%217,227
Oct 4, 20240.830.850.770.800.806.67%228,413
Oct 3, 20240.740.760.740.750.757.91%49,795
Oct 2, 20240.780.800.610.700.70-7.33%97,690
Oct 1, 20240.850.870.720.750.75-6.26%87,470
Sep 30, 20240.890.900.760.800.80-5.87%75,037
Sep 27, 20240.910.950.820.850.85-2.31%92,289
Sep 26, 20240.970.990.870.870.87-8.41%70,824
Sep 25, 20241.011.010.890.950.95-3.06%47,271
Sep 24, 20240.961.020.950.980.983.16%42,356
Sep 23, 20241.001.050.950.950.95-2.72%53,842
Sep 20, 20241.151.150.920.980.98-11.22%89,816
Sep 19, 20241.191.191.071.101.10-3.42%71,151
Sep 18, 20241.241.240.991.141.14-1.81%65,827
Sep 17, 20241.291.291.131.161.16-1.69%63,015
Sep 16, 20241.291.301.151.181.182.61%47,746
Sep 13, 20241.381.381.121.151.15-10.16%79,407
Sep 12, 20241.311.361.201.281.28-0.39%39,217
Sep 11, 20241.491.491.241.291.29-2.65%47,576