Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	1.02	1.02	0.94	0.98	-	-5.34%	33,449
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
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