Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.28	0.28	0.27	0.25	0.25	-6.82%	82,865
Nov 4, 2026	0.31	0.31	0.25	0.27	0.27	-12.82%	131,745
Nov 3, 2026	0.32	0.34	0.29	0.31	0.31	-9.20%	70,142
Nov 2, 2026	0.39	0.41	0.34	0.34	0.34	-11.10%	61,071
Oct 30, 2026	0.42	0.48	0.38	0.39	0.39	-8.02%	270,797
Oct 29, 2026	0.31	0.45	0.31	0.42	0.42	23.88%	906,433
Oct 28, 2026	0.27	0.34	0.27	0.34	0.34	6.25%	327,067
Oct 27, 2026	0.28	0.33	0.24	0.32	0.32	12.60%	915,679
Oct 26, 2026	0.24	0.30	0.21	0.28	0.28	18.42%	10,926,873
Oct 23, 2026	0.29	0.36	0.16	0.24	0.24	47.42%	61,528,185
Oct 22, 2026	0.18	0.19	0.16	0.16	0.16	-14.32%	74,294
Oct 21, 2026	0.18	0.20	0.18	0.19	0.19	-1.61%	26,787
Oct 20, 2026	0.21	0.22	0.19	0.19	0.19	-12.19%	21,285
Oct 19, 2026	0.00	0.28	0.00	0.22	0.22	-15.42%	164,450
Oct 16, 2026	0.25	0.27	0.25	0.26	0.26	-1.14%	7,039
Oct 15, 2026	0.26	0.27	0.26	0.26	0.26	0.34%	14,305
Oct 14, 2026	0.28	0.28	0.26	0.26	0.26	-2.20%	11,601
Oct 13, 2026	0.27	0.27	0.27	0.27	0.27	-2.56%	12,067
Oct 12, 2026	0.29	0.29	0.28	0.28	0.28	-5.90%	35,404
Oct 9, 2026	0.30	0.31	0.27	0.29	0.29	-0.88%	17,114
Oct 8, 2026	0.30	0.35	0.29	0.29	0.29	-2.99%	5,623
Oct 7, 2026	0.29	0.31	0.26	0.30	0.30	0.43%	83,834
Oct 6, 2026	0.31	0.33	0.29	0.30	0.30	-9.64%	57,063
Oct 5, 2026	0.34	0.35	0.31	0.34	0.34	-6.94%	77,850
Oct 2, 2026	0.37	0.37	0.33	0.36	0.36	-4.00%	268,589
Oct 1, 2026	0.34	0.39	0.31	0.38	0.38	21.52%	10,487,735
Sep 30, 2026	0.32	0.33	0.31	0.31	0.31	-6.48%	20,565
Sep 29, 2026	0.32	0.33	0.30	0.33	0.33	4.30%	50,896
Sep 28, 2026	0.36	0.36	0.32	0.32	0.32	-9.60%	29,459
Sep 25, 2026	0.36	0.39	0.34	0.35	0.35	-0.85%	21,610
Sep 24, 2026	0.33	0.36	0.33	0.35	0.35	-0.70%	17,950
Sep 23, 2026	0.33	0.40	0.33	0.36	0.36	4.56%	10,181
Sep 22, 2026	0.34	0.37	0.33	0.34	0.34	-2.86%	7,999
Sep 21, 2026	0.45	0.45	0.32	0.35	0.35	6.35%	23,671
Sep 18, 2026	0.33	0.35	0.32	0.33	0.33	0.03%	8,081
Sep 17, 2026	0.37	0.41	0.31	0.33	0.33	5.99%	57,217
Sep 16, 2026	0.35	0.40	0.31	0.31	0.31	-16.92%	31,837
Sep 15, 2026	0.39	0.39	0.37	0.37	0.37	-3.98%	1,501
Sep 14, 2026	0.37	0.39	0.36	0.39	0.39	2.39%	8,681
Sep 11, 2026	0.35	0.39	0.35	0.38	0.38	2.70%	16,144
Sep 10, 2026	0.37	0.38	0.35	0.37	0.37	-1.33%	6,600
Sep 9, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	1,191
Sep 8, 2026	0.38	0.39	0.38	0.39	0.39	-1.04%	2,203
Sep 4, 2026	0.41	0.41	0.39	0.39	0.39	-1.23%	7,192
Sep 3, 2026	0.38	0.41	0.38	0.40	0.40	-0.25%	11,899
Sep 2, 2026	0.38	0.41	0.38	0.40	0.40	3.87%	1,997
Sep 1, 2026	0.39	0.41	0.38	0.39	0.39	-4.75%	4,645
Aug 31, 2026	0.38	0.42	0.38	0.40	0.40	-0.79%	1,814
Aug 28, 2026	0.40	0.42	0.38	0.41	0.41	-0.61%	6,656
Aug 27, 2026	0.42	0.42	0.39	0.41	0.41	-0.82%	11,346