Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,919
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%	2,760
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%	2,664
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%	10,003
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	-0.78%	3,666
Apr 15, 2026	0.35	0.35	0.34	0.35	0.35	-1.25%	5,110
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	9.49%	7,105
Apr 10, 2026	0.31	0.34	0.31	0.32	0.32	-1.51%	4,480
Apr 9, 2026	0.36	0.36	0.33	0.33	0.33	-5.82%	4,959
Apr 8, 2026	0.33	0.35	0.32	0.35	0.35	0.67%	10,281
Apr 7, 2026	0.34	0.35	0.31	0.34	0.34	-5.32%	27,417
Apr 6, 2026	0.50	0.50	0.35	0.36	0.36	0.69%	6,700
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	-0.23%	7,331
Mar 31, 2026	0.36	0.37	0.35	0.35	0.35	-2.39%	3,607
Mar 30, 2026	0.40	0.41	0.35	0.36	0.36	2.45%	20,811
Mar 27, 2026	0.35	0.39	0.35	0.35	0.35	-0.62%	4,118
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%	17,280
Mar 20, 2026	0.41	0.45	0.39	0.44	0.44	2.35%	40,332
Mar 19, 2026	0.48	0.48	0.39	0.43	0.43	12.83%	19,235
Mar 18, 2026	0.38	0.42	0.38	0.38	0.38	0.24%	31,120
Mar 17, 2026	0.47	0.48	0.38	0.38	0.38	-18.96%	20,336
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
Mar 12, 2026	0.50	0.50	0.47	0.49	0.49	15.89%	20,272
Mar 11, 2026	0.46	0.46	0.41	0.42	0.42	-8.09%	7,251
Mar 10, 2026	0.30	0.46	0.30	0.46	0.46	11.25%	8,837
Mar 9, 2026	0.36	0.42	0.36	0.41	0.41	-3.14%	3,819
Mar 6, 2026	0.42	0.43	0.42	0.43	0.43	1.62%	918
Mar 5, 2026	0.29	0.44	0.29	0.42	0.42	-5.08%	11,547
Mar 4, 2026	0.44	0.47	0.43	0.44	0.44	0.59%	2,702
Mar 3, 2026	0.43	0.46	0.42	0.44	0.44	-	2,111
Mar 2, 2026	0.35	0.44	0.35	0.44	0.44	-2.96%	7,660
Feb 27, 2026	0.42	0.47	0.42	0.45	0.45	1.89%	3,940
Feb 26, 2026	0.52	0.52	0.43	0.45	0.45	-2.41%	5,619
Feb 25, 2026	0.43	0.48	0.43	0.46	0.46	-2.98%	4,726
Feb 24, 2026	0.49	0.49	0.42	0.47	0.47	0.43%	8,064
Feb 23, 2026	0.41	0.48	0.41	0.47	0.47	-	3,634