Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.85	0.92	0.85	0.91	0.91	9.36%	12,465
Jun 5, 2025	0.83	0.90	0.83	0.83	0.83	-4.49%	26,467
Jun 4, 2025	0.86	0.90	0.85	0.87	0.87	1.82%	9,174
Jun 3, 2025	0.83	0.88	0.83	0.85	0.85	0.01%	9,910
Jun 2, 2025	0.90	0.90	0.85	0.85	0.85	-0.15%	28,799
May 30, 2025	0.84	0.87	0.83	0.85	0.85	3.34%	8,276
May 29, 2025	0.82	0.87	0.82	0.83	0.83	-2.51%	6,576
May 28, 2025	0.82	0.87	0.82	0.85	0.85	2.22%	6,723
May 27, 2025	0.85	0.87	0.83	0.83	0.83	-2.35%	21,542
May 23, 2025	0.85	0.86	0.85	0.85	0.85	-0.82%	17,388
May 22, 2025	0.84	0.87	0.84	0.86	0.86	1.85%	9,171
May 21, 2025	0.84	0.87	0.84	0.84	0.84	0.04%	6,069
May 20, 2025	0.84	0.86	0.84	0.84	0.84	-	5,569
May 19, 2025	0.84	0.87	0.84	0.84	0.84	-2.76%	43,579
May 16, 2025	0.85	0.88	0.85	0.87	0.87	-0.57%	7,491
May 15, 2025	0.81	0.88	0.81	0.87	0.87	4.82%	14,867
May 14, 2025	0.87	0.87	0.83	0.83	0.83	0.31%	15,834
May 13, 2025	0.83	0.89	0.74	0.83	0.83	-2.56%	36,593
May 12, 2025	0.79	0.92	0.79	0.85	0.85	0.01%	15,940
May 9, 2025	0.79	0.90	0.79	0.85	0.85	-3.45%	30,585
May 8, 2025	0.96	0.96	0.85	0.88	0.88	-10.28%	70,270
May 7, 2025	0.84	0.98	0.70	0.98	0.98	34.25%	649,318
May 6, 2025	0.75	0.79	0.72	0.73	0.73	-7.59%	8,534
May 5, 2025	0.75	0.82	0.75	0.79	0.79	5.33%	10,545
May 2, 2025	0.80	0.80	0.75	0.75	0.75	-	6,955
May 1, 2025	0.73	0.76	0.73	0.75	0.75	-1.59%	6,208
Apr 30, 2025	0.75	0.77	0.75	0.76	0.76	1.61%	5,385
Apr 29, 2025	0.70	0.75	0.70	0.75	0.75	4.30%	3,822
Apr 28, 2025	0.71	0.75	0.71	0.72	0.72	1.84%	3,796
Apr 25, 2025	0.78	0.78	0.70	0.71	0.71	-3.27%	8,317
Apr 24, 2025	0.72	0.73	0.72	0.73	0.73	4.29%	9,238
Apr 23, 2025	0.64	0.73	0.64	0.70	0.70	1.45%	11,556
Apr 22, 2025	0.65	0.69	0.65	0.69	0.69	1.47%	5,590
Apr 21, 2025	0.66	0.68	0.65	0.68	0.68	1.83%	4,709
Apr 17, 2025	0.63	0.71	0.63	0.67	0.67	-1.80%	8,558
Apr 16, 2025	0.65	0.71	0.65	0.68	0.68	-0.01%	14,003
Apr 15, 2025	0.65	0.73	0.65	0.68	0.68	0.01%	12,212
Apr 14, 2025	0.72	0.73	0.68	0.68	0.68	1.04%	16,362
Apr 11, 2025	0.66	0.80	0.65	0.67	0.67	-1.71%	20,681
Apr 10, 2025	0.69	0.80	0.68	0.68	0.68	-13.33%	18,831
Apr 9, 2025	0.73	0.80	0.73	0.79	0.79	8.20%	16,999
Apr 8, 2025	0.70	0.82	0.70	0.73	0.73	1.39%	10,820
Apr 7, 2025	0.79	0.85	0.70	0.72	0.72	-12.18%	19,902
Apr 4, 2025	0.85	0.90	0.82	0.82	0.82	-3.67%	17,884
Apr 3, 2025	0.85	0.90	0.85	0.85	0.85	0.14%	8,194
Apr 2, 2025	0.85	0.89	0.85	0.85	0.85	-3.00%	5,487
Apr 1, 2025	0.84	0.90	0.84	0.88	0.88	3.08%	4,470
Mar 31, 2025	0.85	0.89	0.85	0.85	0.85	-2.43%	3,361
Mar 28, 2025	0.86	0.90	0.86	0.87	0.87	0.51%	4,940
Mar 27, 2025	0.86	0.92	0.86	0.87	0.87	-0.36%	9,386