Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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