Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.39	0.42	0.39	0.42	0.42	3.60%	8,868
Jul 15, 2026	0.40	0.42	0.38	0.40	0.40	0.63%	4,810
Jul 14, 2026	0.40	0.40	0.37	0.40	0.40	5.26%	8,582
Jul 13, 2026	0.41	0.42	0.38	0.38	0.38	-6.61%	11,950
Jul 10, 2026	0.37	0.45	0.37	0.41	0.41	8.80%	89,961
Jul 9, 2026	0.42	0.45	0.36	0.37	0.37	-10.46%	15,764
Jul 8, 2026	0.38	0.42	0.37	0.42	0.42	3.58%	27,739
Jul 7, 2026	0.40	0.41	0.37	0.40	0.40	4.74%	17,539
Jul 6, 2026	0.33	0.39	0.33	0.39	0.39	2.34%	6,974
Jul 2, 2026	0.41	0.41	0.38	0.38	0.38	-2.83%	8,191
Jul 1, 2026	0.41	0.41	0.37	0.39	0.39	1.08%	14,985
Jun 30, 2026	0.38	0.39	0.36	0.38	0.38	2.13%	27,538
Jun 29, 2026	0.40	0.40	0.37	0.38	0.38	-5.55%	8,438
Jun 26, 2026	0.40	0.42	0.38	0.40	0.40	-0.74%	10,426
Jun 25, 2026	0.43	0.43	0.38	0.40	0.40	-3.61%	20,613
Jun 24, 2026	0.38	0.42	0.37	0.42	0.42	10.46%	12,086
Jun 23, 2026	0.37	0.39	0.36	0.38	0.38	-1.13%	25,957
Jun 22, 2026	0.40	0.41	0.38	0.38	0.38	-10.29%	28,904
Jun 18, 2026	0.41	0.44	0.41	0.42	0.42	1.24%	24,671
Jun 17, 2026	0.40	0.42	0.40	0.42	0.42	-0.59%	25,243
Jun 16, 2026	0.41	0.42	0.38	0.42	0.42	4.71%	32,477
Jun 15, 2026	0.39	0.43	0.39	0.40	0.40	3.38%	21,848
Jun 12, 2026	0.37	0.39	0.36	0.39	0.39	1.66%	21,930
Jun 11, 2026	0.38	0.39	0.36	0.38	0.38	-5.64%	94,032
Jun 10, 2026	0.39	0.42	0.39	0.41	0.41	-1.15%	42,518
Jun 9, 2026	0.40	0.44	0.39	0.41	0.41	1.01%	67,543
Jun 8, 2026	0.41	0.46	0.38	0.41	0.41	1.40%	125,972
Jun 5, 2026	0.47	0.47	0.40	0.40	0.40	-11.24%	78,027
Jun 4, 2026	0.43	0.51	0.42	0.45	0.45	-1.31%	150,001
Jun 3, 2026	0.53	0.54	0.38	0.46	0.46	-21.14%	347,282
Jun 2, 2026	0.42	0.60	0.39	0.58	0.58	44.88%	2,527,644
Jun 1, 2026	0.39	0.44	0.37	0.40	0.40	-34.70%	1,564,893
May 29, 2026	0.30	0.66	0.28	0.61	0.61	114.50%	28,976,726
May 28, 2026	0.29	0.29	0.28	0.29	0.29	-1.52%	21,161
May 27, 2026	0.29	0.29	0.28	0.29	0.29	-0.96%	9,864
May 26, 2026	0.28	0.30	0.28	0.29	0.29	-	12,583
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