Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.67	0.70	0.67	0.70	0.70	2.62%	14,769
Oct 23, 2025	0.67	0.70	0.67	0.68	0.68	1.21%	19,715
Oct 22, 2025	0.70	0.72	0.67	0.67	0.67	0.87%	38,823
Oct 21, 2025	0.67	0.68	0.66	0.67	0.67	-8.47%	18,405
Oct 20, 2025	0.74	0.74	0.69	0.73	0.73	2.24%	7,178
Oct 17, 2025	0.73	0.73	0.65	0.71	0.71	0.56%	35,881
Oct 16, 2025	0.74	0.80	0.70	0.71	0.71	-2.74%	21,761
Oct 15, 2025	0.75	0.77	0.72	0.73	0.73	-5.19%	19,209
Oct 14, 2025	0.73	0.84	0.73	0.77	0.77	1.91%	38,968
Oct 13, 2025	0.80	0.82	0.75	0.76	0.76	-6.73%	49,142
Oct 10, 2025	0.89	0.89	0.81	0.81	0.81	-1.84%	42,372
Oct 9, 2025	0.89	0.90	0.82	0.83	0.83	-6.22%	25,378
Oct 8, 2025	0.88	0.92	0.88	0.88	0.88	-3.42%	22,395
Oct 7, 2025	0.91	0.93	0.90	0.91	0.91	-1.72%	11,834
Oct 6, 2025	0.90	0.95	0.90	0.93	0.93	-0.18%	21,683
Oct 3, 2025	0.93	0.95	0.90	0.93	0.93	-0.77%	32,657
Oct 2, 2025	0.95	0.98	0.90	0.94	0.94	-1.47%	35,475
Oct 1, 2025	0.90	0.97	0.88	0.95	0.95	1.33%	57,488
Sep 30, 2025	0.97	1.00	0.91	0.94	0.94	-6.16%	75,580
Sep 29, 2025	0.95	1.01	0.95	1.00	1.00	2.82%	67,462
Sep 26, 2025	1.02	1.02	0.94	0.97	0.97	-5.67%	38,516
Sep 25, 2025	1.11	1.11	0.90	1.03	1.03	-2.83%	153,518
Sep 24, 2025	0.95	1.15	0.91	1.06	1.06	19.18%	442,270
Sep 23, 2025	0.85	0.94	0.80	0.89	0.89	9.34%	135,785
Sep 22, 2025	0.85	0.85	0.77	0.81	0.81	-2.09%	24,208
Sep 19, 2025	0.74	0.85	0.74	0.83	0.83	5.16%	83,210
Sep 18, 2025	0.83	0.83	0.77	0.79	0.79	-3.19%	28,216
Sep 17, 2025	0.81	0.84	0.76	0.82	0.82	7.94%	124,422
Sep 16, 2025	0.80	0.81	0.74	0.76	0.76	2.16%	112,632
Sep 15, 2025	0.71	0.75	0.71	0.74	0.74	-1.35%	35,522
Sep 12, 2025	0.75	0.80	0.73	0.75	0.75	-2.55%	69,772
Sep 11, 2025	0.78	0.81	0.70	0.77	0.77	-1.13%	134,666
Sep 10, 2025	0.73	0.86	0.72	0.78	0.78	7.08%	186,636
Sep 9, 2025	0.64	0.84	0.64	0.73	0.73	7.32%	787,844
Sep 8, 2025	0.59	0.80	0.59	0.68	0.68	18.80%	408,437
Sep 5, 2025	0.59	0.60	0.56	0.57	0.57	-4.97%	13,936
Sep 4, 2025	0.60	0.61	0.58	0.60	0.60	1.87%	27,974
Sep 3, 2025	0.56	0.60	0.55	0.59	0.59	1.55%	21,834
Sep 2, 2025	0.58	0.60	0.58	0.58	0.58	-1.69%	57,868
Aug 29, 2025	0.58	0.61	0.58	0.59	0.59	-1.67%	34,481
Aug 28, 2025	0.60	0.64	0.59	0.60	0.60	-8.27%	106,157
Aug 27, 2025	0.67	0.68	0.65	0.65	0.65	-9.15%	79,130
Aug 26, 2025	0.60	0.72	0.56	0.72	0.72	24.12%	626,056
Aug 25, 2025	0.58	0.60	0.57	0.58	0.58	-3.33%	25,187
Aug 22, 2025	0.60	0.63	0.60	0.60	0.60	0.81%	29,594
Aug 21, 2025	0.61	0.61	0.58	0.60	0.60	-3.20%	5,927
Aug 20, 2025	0.60	0.62	0.59	0.62	0.62	4.24%	13,382
Aug 19, 2025	0.59	0.61	0.53	0.59	0.59	-2.90%	17,472
Aug 18, 2025	0.62	0.65	0.61	0.61	0.61	-2.00%	14,818
Aug 15, 2025	0.61	0.64	0.59	0.62	0.62	-4.25%	44,229