Skip to main content
Mynd.ai, Inc. (MYND)
NYSEAMERICAN: MYND · Real-Time Price · USD
0.870
-0.080 (-8.41%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.970.990.870.870.87-8.41%70,640
Sep 25, 20241.011.010.890.950.95-3.06%47,271
Sep 24, 20240.961.020.950.980.983.16%42,356
Sep 23, 20241.001.050.950.950.95-2.72%53,842
Sep 20, 20241.151.150.920.980.98-11.22%89,816
Sep 19, 20241.191.191.071.101.10-3.42%71,151
Sep 18, 20241.241.240.991.141.14-1.81%65,827
Sep 17, 20241.291.291.131.161.16-1.69%63,015
Sep 16, 20241.291.301.151.181.182.61%47,746
Sep 13, 20241.381.381.121.151.15-10.16%79,407
Sep 12, 20241.311.361.201.281.28-0.39%39,217
Sep 11, 20241.491.491.241.291.29-2.65%47,576
Sep 10, 20241.541.541.301.321.32-2.22%33,739
Sep 9, 20241.491.501.331.351.35-1.46%17,283
Sep 6, 20241.461.481.321.371.37-4.86%20,038
Sep 5, 20241.441.561.361.441.44-19,761
Sep 4, 20241.391.481.351.441.442.86%12,833
Sep 3, 20241.661.691.311.401.40-13.04%39,694
Aug 30, 20241.751.751.611.611.61-3.01%14,644
Aug 29, 20241.871.901.531.661.66-3.49%25,228
Aug 28, 20242.012.011.701.721.72-7.03%46,484
Aug 27, 20242.072.071.851.851.85-3.14%44,091
Aug 26, 20242.002.041.911.911.91-2.05%35,726
Aug 23, 20241.992.041.921.951.951.04%18,166
Aug 22, 20242.002.041.921.931.931.05%18,956
Aug 21, 20242.072.071.901.911.91-5.91%32,590
Aug 20, 20242.102.141.732.032.03-1.46%38,007
Aug 19, 20242.142.242.042.062.060.49%25,368
Aug 16, 20242.122.232.002.052.05-1.44%32,703
Aug 15, 20242.112.252.062.082.08-2.80%12,295
Aug 14, 20242.202.252.052.142.14-1.83%22,047
Aug 13, 20242.212.262.102.182.183.32%8,794
Aug 12, 20242.222.292.102.112.110.48%12,793
Aug 9, 20242.322.392.072.102.10-1.41%23,203
Aug 8, 20242.162.302.052.132.133.90%25,942
Aug 7, 20242.322.372.052.052.05-6.82%25,094
Aug 6, 20242.402.512.202.202.20-7.17%33,029
Aug 5, 20242.472.692.202.372.37-11.90%44,514
Aug 2, 20242.682.722.502.692.694.26%15,934
Aug 1, 20242.822.822.582.582.58-5.15%36,336
Jul 31, 20242.822.842.722.722.72-2.86%31,353
Jul 30, 20242.882.892.712.802.802.19%22,389
Jul 29, 20242.892.902.732.742.740.74%19,423
Jul 26, 20242.902.902.722.722.72-0.37%17,754
Jul 25, 20242.852.952.702.732.73-0.73%20,183
Jul 24, 20242.902.952.732.752.75-1.79%17,056
Jul 23, 20242.922.992.802.802.80-2.78%15,554
Jul 22, 20242.903.022.812.882.882.13%19,142
Jul 19, 20242.882.902.802.822.82-2.08%13,097
Jul 18, 20242.842.952.712.882.882.86%25,969
Jul 17, 20242.882.992.802.802.80-1.75%18,222
Jul 16, 20243.013.012.842.852.850.35%17,308
Jul 15, 20243.033.102.822.842.84-1.73%30,371
Jul 12, 20243.053.122.822.892.89-1.70%42,950
Jul 11, 20242.953.382.762.942.945.76%48,461
Jul 10, 20242.722.892.662.782.781.83%19,066
Jul 9, 20243.053.052.712.732.73-6.19%16,424
Jul 8, 20243.083.082.822.912.912.57%11,636
Jul 5, 20242.993.042.672.842.846.25%11,741
Jul 3, 20242.852.922.672.672.67-8.25%25,034
Jul 2, 20243.143.302.802.912.91-2.35%31,239
Jul 1, 20242.843.222.552.982.987.58%69,961
Jun 28, 20242.842.842.642.772.775.73%12,899
Jun 27, 20242.792.842.552.622.62-5.76%18,001
Jun 26, 20242.972.972.662.782.78-0.36%14,689
Jun 25, 20242.682.792.602.792.794.49%5,293
Jun 24, 20242.802.852.562.672.67-3.96%9,872
Jun 21, 20242.762.792.552.782.781.46%17,022
Jun 20, 20242.792.802.542.742.741.86%21,458
Jun 18, 20242.722.872.502.692.698.47%15,724
Jun 17, 20242.832.832.452.482.48-1.98%16,177
Jun 14, 20242.642.742.372.532.530.40%28,567
Jun 13, 20242.802.802.502.522.52-2.33%5,691
Jun 12, 20242.952.952.372.582.58-3.01%37,456
Jun 11, 20242.742.782.652.662.664.44%3,511
Jun 10, 20242.792.812.552.552.55-8.45%7,208
Jun 7, 20242.752.782.652.782.786.18%2,047
Jun 6, 20242.892.902.622.622.62-2.96%4,349
Jun 5, 20242.672.962.522.702.706.72%22,028
Jun 4, 20242.452.762.452.532.533.27%8,591
Jun 3, 20242.613.082.382.452.45-2.00%26,542
May 31, 20242.522.702.442.502.50-3.10%5,645
May 30, 20242.872.872.422.582.58-1.15%9,940
May 29, 20242.672.902.612.612.61-3.33%5,928
May 28, 20243.003.002.512.702.70-8.29%14,722
May 24, 20243.133.132.732.942.94-8.00%2,900
May 23, 20243.463.462.853.203.20-4.76%11,514
May 22, 20243.523.523.003.363.368.39%16,031
May 21, 20243.153.492.913.103.109.15%15,936
May 20, 20242.643.032.522.842.849.65%33,671
May 17, 20242.552.592.422.592.594.44%5,558
May 16, 20242.552.552.362.482.48-1.98%10,266
May 15, 20242.342.582.322.532.539.52%21,739
May 14, 20242.602.602.292.312.310.87%22,830
May 13, 20242.392.582.282.292.291.33%8,315
May 10, 20242.722.722.262.262.26-7.00%11,440
May 9, 20242.662.662.382.432.43-1.22%16,918
May 8, 20242.602.672.342.462.463.80%24,546
May 7, 20242.582.762.322.372.37-3.27%4,655
May 6, 20242.742.742.282.452.45-4.67%21,884