Mynd.ai, Inc. (MYND)
NYSEAMERICAN: MYND · Real-Time Price · USD
1.550
-0.016 (-1.02%)
Nov 21, 2024, 3:58 PM EST - Market closed
Mynd.ai Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 1.63 | 1.63 | 1.51 | 1.55 | 1.55 | -1.02% | 34,786 |
Nov 20, 2024 | 1.52 | 1.61 | 1.52 | 1.57 | 1.57 | 2.35% | 34,500 |
Nov 19, 2024 | 1.61 | 1.64 | 1.53 | 1.53 | 1.53 | -1.29% | 39,100 |
Nov 18, 2024 | 1.64 | 1.66 | 1.55 | 1.55 | 1.55 | -1.90% | 38,141 |
Nov 15, 2024 | 1.67 | 1.74 | 1.51 | 1.58 | 1.58 | 2.60% | 65,577 |
Nov 14, 2024 | 1.68 | 1.68 | 1.52 | 1.54 | 1.54 | -6.67% | 41,083 |
Nov 13, 2024 | 1.58 | 1.70 | 1.51 | 1.65 | 1.65 | 5.10% | 121,870 |
Nov 12, 2024 | 1.51 | 1.57 | 1.43 | 1.57 | 1.57 | 6.08% | 77,160 |
Nov 11, 2024 | 1.52 | 1.52 | 1.42 | 1.48 | 1.48 | 2.07% | 110,028 |
Nov 8, 2024 | 1.50 | 1.55 | 1.43 | 1.45 | 1.45 | -3.33% | 49,340 |
Nov 7, 2024 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 52,430 |
Nov 6, 2024 | 1.51 | 1.56 | 1.40 | 1.50 | 1.50 | 2.04% | 84,340 |
Nov 5, 2024 | 1.47 | 1.52 | 1.38 | 1.47 | 1.47 | 3.52% | 95,860 |
Nov 4, 2024 | 1.47 | 1.49 | 1.38 | 1.42 | 1.42 | 1.07% | 51,722 |
Nov 1, 2024 | 1.47 | 1.50 | 1.38 | 1.41 | 1.41 | 1.81% | 70,399 |
Oct 31, 2024 | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -2.13% | 23,085 |
Oct 30, 2024 | 1.46 | 1.47 | 1.36 | 1.41 | 1.41 | 1.22% | 48,179 |
Oct 29, 2024 | 1.53 | 1.55 | 1.35 | 1.39 | 1.39 | -6.51% | 77,275 |
Oct 28, 2024 | 1.60 | 1.63 | 1.44 | 1.49 | 1.49 | -0.67% | 58,006 |
Oct 25, 2024 | 1.52 | 1.58 | 1.37 | 1.50 | 1.50 | 3.09% | 58,225 |
Oct 24, 2024 | 1.52 | 1.53 | 1.43 | 1.46 | 1.46 | -1.69% | 51,897 |
Oct 23, 2024 | 1.62 | 1.62 | 1.44 | 1.48 | 1.48 | -1.33% | 42,752 |
Oct 22, 2024 | 1.56 | 1.63 | 1.48 | 1.50 | 1.50 | -6.25% | 74,598 |
Oct 21, 2024 | 1.39 | 1.60 | 1.37 | 1.60 | 1.60 | 15.94% | 372,896 |
Oct 18, 2024 | 1.34 | 1.39 | 1.28 | 1.38 | 1.38 | 2.99% | 87,290 |
Oct 17, 2024 | 1.34 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 134,448 |
Oct 16, 2024 | 1.34 | 1.36 | 1.28 | 1.33 | 1.33 | - | 50,561 |
Oct 15, 2024 | 1.35 | 1.40 | 1.28 | 1.33 | 1.33 | 0.76% | 131,297 |
Oct 14, 2024 | 1.30 | 1.36 | 1.28 | 1.32 | 1.32 | -2.94% | 115,781 |
Oct 11, 2024 | 1.27 | 1.40 | 1.20 | 1.36 | 1.36 | 7.94% | 202,658 |
Oct 10, 2024 | 1.34 | 1.68 | 1.20 | 1.26 | 1.26 | -3.08% | 636,402 |
Oct 9, 2024 | 1.24 | 1.80 | 1.08 | 1.30 | 1.30 | 17.12% | 1,959,352 |
Oct 8, 2024 | 1.02 | 1.16 | 0.96 | 1.11 | 1.11 | 27.54% | 778,130 |
Oct 7, 2024 | 0.85 | 0.92 | 0.82 | 0.87 | 0.87 | 8.79% | 217,227 |
Oct 4, 2024 | 0.83 | 0.85 | 0.77 | 0.80 | 0.80 | 6.67% | 228,413 |
Oct 3, 2024 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 7.91% | 49,795 |
Oct 2, 2024 | 0.78 | 0.80 | 0.61 | 0.70 | 0.70 | -7.33% | 97,690 |
Oct 1, 2024 | 0.85 | 0.87 | 0.72 | 0.75 | 0.75 | -6.26% | 87,470 |
Sep 30, 2024 | 0.89 | 0.90 | 0.76 | 0.80 | 0.80 | -5.87% | 75,037 |
Sep 27, 2024 | 0.91 | 0.95 | 0.82 | 0.85 | 0.85 | -2.31% | 92,289 |
Sep 26, 2024 | 0.97 | 0.99 | 0.87 | 0.87 | 0.87 | -8.41% | 70,824 |
Sep 25, 2024 | 1.01 | 1.01 | 0.89 | 0.95 | 0.95 | -3.06% | 47,271 |
Sep 24, 2024 | 0.96 | 1.02 | 0.95 | 0.98 | 0.98 | 3.16% | 42,356 |
Sep 23, 2024 | 1.00 | 1.05 | 0.95 | 0.95 | 0.95 | -2.72% | 53,842 |
Sep 20, 2024 | 1.15 | 1.15 | 0.92 | 0.98 | 0.98 | -11.22% | 89,816 |
Sep 19, 2024 | 1.19 | 1.19 | 1.07 | 1.10 | 1.10 | -3.42% | 71,151 |
Sep 18, 2024 | 1.24 | 1.24 | 0.99 | 1.14 | 1.14 | -1.81% | 65,827 |
Sep 17, 2024 | 1.29 | 1.29 | 1.13 | 1.16 | 1.16 | -1.69% | 63,015 |
Sep 16, 2024 | 1.29 | 1.30 | 1.15 | 1.18 | 1.18 | 2.61% | 47,746 |
Sep 13, 2024 | 1.38 | 1.38 | 1.12 | 1.15 | 1.15 | -10.16% | 79,407 |
Sep 12, 2024 | 1.31 | 1.36 | 1.20 | 1.28 | 1.28 | -0.39% | 39,217 |
Sep 11, 2024 | 1.49 | 1.49 | 1.24 | 1.29 | 1.29 | -2.65% | 47,576 |
Sep 10, 2024 | 1.54 | 1.54 | 1.30 | 1.32 | 1.32 | -2.22% | 33,739 |
Sep 9, 2024 | 1.49 | 1.50 | 1.33 | 1.35 | 1.35 | -1.46% | 17,283 |
Sep 6, 2024 | 1.46 | 1.48 | 1.32 | 1.37 | 1.37 | -4.86% | 20,038 |
Sep 5, 2024 | 1.44 | 1.56 | 1.36 | 1.44 | 1.44 | - | 19,761 |
Sep 4, 2024 | 1.39 | 1.48 | 1.35 | 1.44 | 1.44 | 2.86% | 12,833 |
Sep 3, 2024 | 1.66 | 1.69 | 1.31 | 1.40 | 1.40 | -13.04% | 39,694 |
Aug 30, 2024 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -3.01% | 14,644 |
Aug 29, 2024 | 1.87 | 1.90 | 1.53 | 1.66 | 1.66 | -3.49% | 25,228 |
Aug 28, 2024 | 2.01 | 2.01 | 1.70 | 1.72 | 1.72 | -7.03% | 46,484 |
Aug 27, 2024 | 2.07 | 2.07 | 1.85 | 1.85 | 1.85 | -3.14% | 44,091 |
Aug 26, 2024 | 2.00 | 2.04 | 1.91 | 1.91 | 1.91 | -2.05% | 35,726 |
Aug 23, 2024 | 1.99 | 2.04 | 1.92 | 1.95 | 1.95 | 1.04% | 18,166 |
Aug 22, 2024 | 2.00 | 2.04 | 1.92 | 1.93 | 1.93 | 1.05% | 18,956 |
Aug 21, 2024 | 2.07 | 2.07 | 1.90 | 1.91 | 1.91 | -5.91% | 32,590 |
Aug 20, 2024 | 2.10 | 2.14 | 1.73 | 2.03 | 2.03 | -1.46% | 38,007 |
Aug 19, 2024 | 2.14 | 2.24 | 2.04 | 2.06 | 2.06 | 0.49% | 25,368 |
Aug 16, 2024 | 2.12 | 2.23 | 2.00 | 2.05 | 2.05 | -1.44% | 32,703 |
Aug 15, 2024 | 2.11 | 2.25 | 2.06 | 2.08 | 2.08 | -2.80% | 12,295 |
Aug 14, 2024 | 2.20 | 2.25 | 2.05 | 2.14 | 2.14 | -1.83% | 22,047 |
Aug 13, 2024 | 2.21 | 2.26 | 2.10 | 2.18 | 2.18 | 3.32% | 8,794 |
Aug 12, 2024 | 2.22 | 2.29 | 2.10 | 2.11 | 2.11 | 0.48% | 12,793 |
Aug 9, 2024 | 2.32 | 2.39 | 2.07 | 2.10 | 2.10 | -1.41% | 23,203 |
Aug 8, 2024 | 2.16 | 2.30 | 2.05 | 2.13 | 2.13 | 3.90% | 25,942 |
Aug 7, 2024 | 2.32 | 2.37 | 2.05 | 2.05 | 2.05 | -6.82% | 25,094 |
Aug 6, 2024 | 2.40 | 2.51 | 2.20 | 2.20 | 2.20 | -7.17% | 33,029 |
Aug 5, 2024 | 2.47 | 2.69 | 2.20 | 2.37 | 2.37 | -11.90% | 44,514 |
Aug 2, 2024 | 2.68 | 2.72 | 2.50 | 2.69 | 2.69 | 4.26% | 15,934 |
Aug 1, 2024 | 2.82 | 2.82 | 2.58 | 2.58 | 2.58 | -5.15% | 36,336 |
Jul 31, 2024 | 2.82 | 2.84 | 2.72 | 2.72 | 2.72 | -2.86% | 31,353 |
Jul 30, 2024 | 2.88 | 2.89 | 2.71 | 2.80 | 2.80 | 2.19% | 22,389 |
Jul 29, 2024 | 2.89 | 2.90 | 2.73 | 2.74 | 2.74 | 0.74% | 19,423 |
Jul 26, 2024 | 2.90 | 2.90 | 2.72 | 2.72 | 2.72 | -0.37% | 17,754 |
Jul 25, 2024 | 2.85 | 2.95 | 2.70 | 2.73 | 2.73 | -0.73% | 20,183 |
Jul 24, 2024 | 2.90 | 2.95 | 2.73 | 2.75 | 2.75 | -1.79% | 17,056 |
Jul 23, 2024 | 2.92 | 2.99 | 2.80 | 2.80 | 2.80 | -2.78% | 15,554 |
Jul 22, 2024 | 2.90 | 3.02 | 2.81 | 2.88 | 2.88 | 2.13% | 19,142 |
Jul 19, 2024 | 2.88 | 2.90 | 2.80 | 2.82 | 2.82 | -2.08% | 13,097 |
Jul 18, 2024 | 2.84 | 2.95 | 2.71 | 2.88 | 2.88 | 2.86% | 25,969 |
Jul 17, 2024 | 2.88 | 2.99 | 2.80 | 2.80 | 2.80 | -1.75% | 18,222 |
Jul 16, 2024 | 3.01 | 3.01 | 2.84 | 2.85 | 2.85 | 0.35% | 17,308 |
Jul 15, 2024 | 3.03 | 3.10 | 2.82 | 2.84 | 2.84 | -1.73% | 30,371 |
Jul 12, 2024 | 3.05 | 3.12 | 2.82 | 2.89 | 2.89 | -1.70% | 42,950 |
Jul 11, 2024 | 2.95 | 3.38 | 2.76 | 2.94 | 2.94 | 5.76% | 48,461 |
Jul 10, 2024 | 2.72 | 2.89 | 2.66 | 2.78 | 2.78 | 1.83% | 19,066 |
Jul 9, 2024 | 3.05 | 3.05 | 2.71 | 2.73 | 2.73 | -6.19% | 16,424 |
Jul 8, 2024 | 3.08 | 3.08 | 2.82 | 2.91 | 2.91 | 2.57% | 11,636 |
Jul 5, 2024 | 2.99 | 3.04 | 2.67 | 2.84 | 2.84 | 6.25% | 11,741 |
Jul 3, 2024 | 2.85 | 2.92 | 2.67 | 2.67 | 2.67 | -8.25% | 25,034 |