Skip to main content
Mynd.ai, Inc. (MYND)
NYSEAMERICAN: MYND · Real-Time Price · USD
1.880
+0.150 (8.68%)
At close: Dec 20, 2024, 4:00 PM
1.870
-0.010 (-0.54%)
After-hours: Dec 20, 2024, 7:50 PM EST

Mynd.ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 20241.541.541.301.321.32-2.22%33,739
Sep 9, 20241.491.501.331.351.35-1.46%17,283
Sep 6, 20241.461.481.321.371.37-4.86%20,038
Sep 5, 20241.441.561.361.441.44-19,761
Sep 4, 20241.391.481.351.441.442.86%12,833
Sep 3, 20241.661.691.311.401.40-13.04%39,694
Aug 30, 20241.751.751.611.611.61-3.01%14,644
Aug 29, 20241.871.901.531.661.66-3.49%25,228
Aug 28, 20242.012.011.701.721.72-7.03%46,484
Aug 27, 20242.072.071.851.851.85-3.14%44,091
Aug 26, 20242.002.041.911.911.91-2.05%35,726
Aug 23, 20241.992.041.921.951.951.04%18,166
Aug 22, 20242.002.041.921.931.931.05%18,956
Aug 21, 20242.072.071.901.911.91-5.91%32,590
Aug 20, 20242.102.141.732.032.03-1.46%38,007
Aug 19, 20242.142.242.042.062.060.49%25,368
Aug 16, 20242.122.232.002.052.05-1.44%32,703
Aug 15, 20242.112.252.062.082.08-2.80%12,295
Aug 14, 20242.202.252.052.142.14-1.83%22,047
Aug 13, 20242.212.262.102.182.183.32%8,794
Aug 12, 20242.222.292.102.112.110.48%12,793
Aug 9, 20242.322.392.072.102.10-1.41%23,203
Aug 8, 20242.162.302.052.132.133.90%25,942
Aug 7, 20242.322.372.052.052.05-6.82%25,094
Aug 6, 20242.402.512.202.202.20-7.17%33,029
Aug 5, 20242.472.692.202.372.37-11.90%44,514
Aug 2, 20242.682.722.502.692.694.26%15,934
Aug 1, 20242.822.822.582.582.58-5.15%36,336