Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.30	0.30	0.29	0.29	0.29	2.52%	16,990
May 21, 2026	0.29	0.29	0.28	0.29	0.29	1.89%	6,878
May 20, 2026	0.30	0.30	0.28	0.28	0.28	-7.19%	45,817
May 19, 2026	0.31	0.31	0.30	0.30	0.30	-2.58%	5,639
May 18, 2026	0.32	0.34	0.30	0.31	0.31	4.38%	6,371
May 15, 2026	0.30	0.32	0.29	0.30	0.30	-3.27%	8,305
May 14, 2026	0.30	0.32	0.29	0.31	0.31	-0.60%	27,973
May 13, 2026	0.30	0.32	0.30	0.31	0.31	1.98%	7,340
May 12, 2026	0.32	0.32	0.29	0.30	0.30	-1.78%	11,749
May 11, 2026	0.30	0.32	0.29	0.31	0.31	-4.13%	25,427
May 8, 2026	0.32	0.34	0.32	0.32	0.32	2.71%	2,501
May 7, 2026	0.32	0.34	0.30	0.31	0.31	-2.82%	11,481
May 6, 2026	0.35	0.35	0.32	0.32	0.32	-3.36%	7,578
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-1.88%	2,914
May 4, 2026	0.34	0.34	0.33	0.34	0.34	-1.19%	4,151
May 1, 2026	0.33	0.35	0.33	0.34	0.34	2.38%	1,990
Apr 30, 2026	0.34	0.34	0.33	0.34	0.34	1.20%	2,198
Apr 29, 2026	0.34	0.35	0.33	0.33	0.33	-	2,208
Apr 28, 2026	0.33	0.35	0.33	0.33	0.33	0.61%	3,170
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-3.62%	3,238
Apr 24, 2026	0.35	0.35	0.33	0.34	0.34	-2.17%	6,206
Apr 23, 2026	0.35	0.35	0.34	0.35	0.35	1.60%	2,678
Apr 22, 2026	0.35	0.35	0.33	0.34	0.34	-0.14%	6,917
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-1.40%	4,527
Apr 20, 2026	0.35	0.35	0.33	0.35	0.35	7.33%	11,003
Apr 17, 2026	0.34	0.34	0.32	0.33	0.33	-5.21%	8,220
Apr 16, 2026	0.36	0.36	0.34	0.34	0.34	-0.79%	3,666
Apr 15, 2026	0.35	0.35	0.34	0.35	0.35	-1.24%	5,116
Apr 14, 2026	0.35	0.36	0.34	0.35	0.35	0.03%	2,895
Apr 13, 2026	0.32	0.36	0.32	0.35	0.35	9.50%	7,105
Apr 10, 2026	0.31	0.34	0.31	0.32	0.32	-1.52%	4,480
Apr 9, 2026	0.36	0.36	0.33	0.33	0.33	-5.82%	4,973
Apr 8, 2026	0.33	0.35	0.32	0.35	0.35	0.68%	10,281
Apr 7, 2026	0.34	0.35	0.31	0.34	0.34	-5.34%	27,517
Apr 6, 2026	0.50	0.50	0.35	0.36	0.36	0.69%	6,705
Apr 2, 2026	0.36	0.37	0.34	0.36	0.36	2.86%	24,634
Apr 1, 2026	0.35	0.36	0.35	0.35	0.35	-0.22%	8,432
Mar 31, 2026	0.36	0.37	0.35	0.35	0.35	-2.40%	3,629
Mar 30, 2026	0.40	0.41	0.35	0.36	0.36	2.45%	21,765
Mar 27, 2026	0.35	0.39	0.35	0.35	0.35	-0.62%	4,486
Mar 26, 2026	0.39	0.39	0.35	0.35	0.35	-1.67%	3,338
Mar 25, 2026	0.38	0.39	0.36	0.36	0.36	-6.36%	36,364
Mar 24, 2026	0.40	0.41	0.37	0.38	0.38	-6.94%	12,739
Mar 23, 2026	0.46	0.46	0.39	0.41	0.41	-6.36%	17,281
Mar 20, 2026	0.41	0.45	0.39	0.44	0.44	2.35%	40,410
Mar 19, 2026	0.48	0.48	0.39	0.43	0.43	12.83%	19,335
Mar 18, 2026	0.38	0.42	0.38	0.38	0.38	0.24%	31,125
Mar 17, 2026	0.47	0.48	0.38	0.38	0.38	-18.96%	21,764
Mar 16, 2026	0.48	0.50	0.47	0.47	0.47	-0.15%	8,996
Mar 13, 2026	0.48	0.48	0.46	0.47	0.47	-4.14%	6,410