Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.44	0.47	0.41	0.44	0.44	-1.86%	24,908
Jan 7, 2026	0.44	0.45	0.42	0.45	0.45	1.36%	20,431
Jan 6, 2026	0.45	0.46	0.43	0.44	0.44	4.22%	32,755
Jan 5, 2026	0.46	0.46	0.42	0.42	0.42	-8.22%	16,106
Jan 2, 2026	0.47	0.48	0.44	0.46	0.46	5.26%	28,117
Dec 31, 2025	0.45	0.47	0.42	0.44	0.44	-6.52%	47,391
Dec 30, 2025	0.47	0.49	0.45	0.47	0.47	-4.42%	16,078
Dec 29, 2025	0.45	0.49	0.44	0.49	0.49	-1.01%	41,102
Dec 26, 2025	0.42	0.50	0.42	0.49	0.49	1.86%	36,805
Dec 24, 2025	0.45	0.49	0.43	0.49	0.49	7.54%	120,439
Dec 23, 2025	0.59	0.59	0.42	0.45	0.45	-8.18%	3,291,152
Dec 22, 2025	0.45	0.50	0.45	0.49	0.49	-6.24%	9,483
Dec 19, 2025	0.50	0.53	0.48	0.52	0.52	1.61%	8,844
Dec 18, 2025	0.54	0.54	0.50	0.52	0.52	-5.53%	5,239
Dec 17, 2025	0.52	0.55	0.50	0.55	0.55	-0.38%	8,767
Dec 16, 2025	0.55	0.57	0.55	0.55	0.55	-3.84%	1,928
Dec 15, 2025	0.58	0.58	0.51	0.57	0.57	3.07%	8,515
Dec 12, 2025	0.50	0.59	0.50	0.55	0.55	4.91%	12,441
Dec 11, 2025	0.50	0.57	0.50	0.53	0.53	0.71%	30,040
Dec 10, 2025	0.57	0.60	0.52	0.52	0.52	-6.55%	16,903
Dec 9, 2025	0.57	0.57	0.55	0.56	0.56	0.29%	4,111
Dec 8, 2025	0.56	0.61	0.55	0.56	0.56	-5.00%	12,258
Dec 5, 2025	0.57	0.60	0.57	0.59	0.59	-0.12%	3,001
Dec 4, 2025	0.59	0.59	0.59	0.59	0.59	-0.76%	13,105
Dec 3, 2025	0.60	0.64	0.53	0.59	0.59	-2.74%	25,849
Dec 2, 2025	0.65	0.66	0.61	0.61	0.61	-6.20%	3,898
Dec 1, 2025	0.57	0.65	0.56	0.65	0.65	4.84%	8,232
Nov 28, 2025	0.59	0.65	0.59	0.62	0.62	1.64%	6,505
Nov 26, 2025	0.54	0.63	0.54	0.61	0.61	-	7,813
Nov 25, 2025	0.59	0.63	0.59	0.61	0.61	-0.05%	13,189
Nov 24, 2025	0.66	0.66	0.59	0.61	0.61	-1.45%	16,447
Nov 21, 2025	0.57	0.62	0.57	0.62	0.62	1.52%	8,609
Nov 20, 2025	0.53	0.63	0.53	0.61	0.61	-	26,303
Nov 19, 2025	0.60	0.61	0.52	0.61	0.61	2.01%	20,158
Nov 18, 2025	0.55	0.61	0.55	0.60	0.60	1.34%	27,887
Nov 17, 2025	0.50	0.61	0.50	0.59	0.59	3.53%	19,963
Nov 14, 2025	0.58	0.58	0.55	0.57	0.57	-5.79%	14,736
Nov 13, 2025	0.63	0.68	0.57	0.61	0.60	-3.97%	16,538
Nov 12, 2025	0.59	0.68	0.57	0.63	0.63	9.60%	18,442
Nov 11, 2025	0.55	0.62	0.55	0.57	0.57	-	8,567
Nov 10, 2025	0.57	0.68	0.57	0.57	0.57	-7.05%	17,129
Nov 7, 2025	0.69	0.69	0.60	0.62	0.62	-7.96%	23,022
Nov 6, 2025	0.64	0.70	0.61	0.67	0.67	4.46%	36,953
Nov 5, 2025	0.68	0.69	0.64	0.64	0.64	-5.41%	19,485