Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	0.40	0.41	0.38	0.41	0.41	-2.08%	12,292
Aug 25, 2026	0.42	0.47	0.39	0.42	0.42	1.51%	12,451
Aug 24, 2026	0.46	0.51	0.40	0.42	0.42	-15.96%	46,142
Aug 21, 2026	0.40	0.65	0.38	0.49	0.49	13.18%	603,495
Aug 20, 2026	0.44	0.45	0.39	0.44	0.44	4.73%	42,139
Aug 19, 2026	0.38	0.44	0.37	0.42	0.42	-3.80%	9,255
Aug 18, 2026	0.31	0.45	0.31	0.43	0.43	-1.36%	37,521
Aug 17, 2026	0.45	0.45	0.37	0.44	0.44	12.82%	85,616
Aug 14, 2026	0.39	0.42	0.37	0.39	0.39	1.83%	20,004
Aug 13, 2026	0.39	0.41	0.37	0.38	0.38	-1.79%	6,715
Aug 12, 2026	0.36	0.39	0.36	0.39	0.39	3.50%	2,580
Aug 11, 2026	0.40	0.40	0.38	0.38	0.38	-5.09%	1,010
Aug 10, 2026	0.43	0.43	0.37	0.40	0.40	-3.15%	14,383
Aug 7, 2026	0.37	0.41	0.33	0.41	0.41	10.75%	9,977
Aug 6, 2026	0.39	0.39	0.37	0.37	0.37	-9.07%	7,306
Aug 5, 2026	0.39	0.41	0.31	0.41	0.41	-1.76%	33,306
Aug 4, 2026	0.39	0.43	0.37	0.41	0.41	3.57%	8,529
Aug 3, 2026	0.37	0.43	0.35	0.40	0.40	4.81%	18,113
Jul 31, 2026	0.38	0.40	0.35	0.38	0.38	-1.05%	5,976
Jul 30, 2026	0.33	0.39	0.33	0.39	0.39	-3.58%	18,283
Jul 29, 2026	0.39	0.40	0.38	0.40	0.40	-0.74%	1,834
Jul 28, 2026	0.38	0.41	0.38	0.40	0.40	7.75%	14,899
Jul 27, 2026	0.37	0.39	0.37	0.37	0.37	0.05%	2,110
Jul 24, 2026	0.37	0.39	0.37	0.37	0.37	-4.33%	3,453
Jul 23, 2026	0.39	0.41	0.36	0.39	0.39	1.74%	14,083
Jul 22, 2026	0.39	0.39	0.38	0.38	0.38	-4.33%	4,904
Jul 21, 2026	0.37	0.40	0.36	0.40	0.40	4.26%	1,681
Jul 20, 2026	0.38	0.41	0.38	0.39	0.39	-5.80%	1,338
Jul 17, 2026	0.39	0.41	0.39	0.41	0.41	-1.99%	2,091