Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	0.62	0.66	0.62	0.65	0.65	2.16%	5,342
Aug 13, 2025	0.62	0.67	0.62	0.63	0.63	-1.59%	23,400
Aug 12, 2025	0.66	0.66	0.64	0.64	0.64	0.62%	22,416
Aug 11, 2025	0.66	0.68	0.64	0.64	0.64	-3.02%	11,882
Aug 8, 2025	0.65	0.69	0.63	0.66	0.66	-1.35%	75,216
Aug 7, 2025	0.65	0.69	0.63	0.67	0.67	2.92%	44,995
Aug 6, 2025	0.64	0.70	0.64	0.65	0.65	-3.09%	34,082
Aug 5, 2025	0.72	0.75	0.62	0.67	0.67	-10.56%	156,839
Aug 4, 2025	0.70	0.78	0.70	0.75	0.75	4.15%	3,366
Aug 1, 2025	0.75	0.80	0.72	0.72	0.72	-4.69%	12,556
Jul 31, 2025	0.72	0.76	0.72	0.76	0.76	-0.68%	5,053
Jul 30, 2025	0.80	0.80	0.72	0.76	0.76	4.19%	17,578
Jul 29, 2025	0.72	0.76	0.72	0.73	0.73	-2.67%	14,381
Jul 28, 2025	0.76	0.85	0.75	0.75	0.75	-2.60%	29,618
Jul 25, 2025	0.82	0.83	0.77	0.77	0.77	-3.14%	15,586
Jul 24, 2025	0.80	0.88	0.79	0.80	0.80	-5.11%	26,107
Jul 23, 2025	0.95	0.95	0.82	0.84	0.84	-2.56%	7,804
Jul 22, 2025	0.81	0.88	0.80	0.86	0.86	3.60%	6,420
Jul 21, 2025	0.83	0.88	0.83	0.83	0.83	-4.60%	11,992
Jul 18, 2025	0.82	0.88	0.78	0.87	0.87	2.35%	53,870
Jul 17, 2025	0.81	0.87	0.81	0.85	0.85	4.81%	14,980
Jul 16, 2025	0.80	0.90	0.80	0.81	0.81	-1.10%	19,254
Jul 15, 2025	0.85	0.85	0.82	0.82	0.82	-2.38%	6,671
Jul 14, 2025	0.88	0.89	0.81	0.84	0.84	-1.75%	4,291
Jul 11, 2025	0.81	0.90	0.81	0.86	0.86	1.77%	12,832
Jul 10, 2025	0.84	0.90	0.82	0.84	0.84	-6.66%	11,345
Jul 9, 2025	0.89	0.90	0.83	0.90	0.90	2.27%	8,917
Jul 8, 2025	0.91	0.91	0.83	0.88	0.88	6.54%	9,524
Jul 7, 2025	0.84	0.91	0.79	0.83	0.83	-5.55%	46,073
Jul 3, 2025	0.84	0.90	0.84	0.87	0.87	-2.83%	4,740
Jul 2, 2025	0.84	0.90	0.84	0.90	0.90	5.88%	21,098
Jul 1, 2025	0.90	0.92	0.84	0.85	0.85	-4.49%	49,897
Jun 30, 2025	0.95	0.97	0.88	0.89	0.89	-6.27%	13,336
Jun 27, 2025	0.91	0.96	0.83	0.95	0.95	-0.05%	9,543
Jun 26, 2025	0.89	0.96	0.89	0.95	0.95	8.88%	8,108
Jun 25, 2025	0.81	0.95	0.81	0.87	0.87	-10.97%	5,005
Jun 24, 2025	0.85	0.98	0.85	0.98	0.98	-0.51%	11,257
Jun 23, 2025	0.91	1.00	0.89	0.99	0.99	2.72%	11,108
Jun 20, 2025	0.91	1.00	0.91	0.96	0.96	-1.14%	8,200