Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.36	0.41	0.36	0.41	-	-3.02%	906
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
Feb 20, 2026	0.46	0.48	0.42	0.47	0.47	-1.47%	7,529
Feb 19, 2026	0.46	0.48	0.44	0.48	0.48	6.50%	3,914
Feb 18, 2026	0.41	0.48	0.41	0.45	0.45	5.94%	5,385
Feb 17, 2026	0.41	0.48	0.41	0.42	0.42	-6.24%	17,382
Feb 13, 2026	0.47	0.48	0.42	0.45	0.45	2.05%	9,129
Feb 12, 2026	0.42	0.47	0.42	0.44	0.44	-0.90%	3,648
Feb 11, 2026	0.45	0.48	0.42	0.44	0.44	-1.33%	4,367
Feb 10, 2026	0.45	0.48	0.44	0.45	0.45	3.45%	4,791
Feb 9, 2026	0.45	0.46	0.44	0.44	0.44	-2.58%	3,705
Feb 6, 2026	0.41	0.48	0.41	0.45	0.45	6.31%	10,030
Feb 5, 2026	0.45	0.47	0.42	0.42	0.42	-4.68%	4,715
Feb 4, 2026	0.48	0.51	0.42	0.44	0.44	-8.44%	16,631
Feb 3, 2026	0.49	0.54	0.46	0.48	0.48	-9.21%	11,505
Feb 2, 2026	0.47	0.53	0.47	0.53	0.53	7.07%	5,398
Jan 30, 2026	0.52	0.55	0.46	0.50	0.50	-3.77%	13,475
Jan 29, 2026	0.47	0.54	0.46	0.51	0.51	6.06%	11,606
Jan 28, 2026	0.46	0.52	0.46	0.49	0.49	-1.02%	12,797
Jan 27, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	4,549
Jan 26, 2026	0.56	0.56	0.50	0.50	0.50	-8.14%	5,255
Jan 23, 2026	0.50	0.57	0.50	0.54	0.54	11.90%	73,543
Jan 22, 2026	0.45	0.49	0.43	0.49	0.49	3.49%	10,205
Jan 21, 2026	0.41	0.48	0.41	0.47	0.47	1.12%	8,164
Jan 20, 2026	0.41	0.48	0.41	0.46	0.46	2.72%	40,540
Jan 16, 2026	0.43	0.48	0.42	0.45	0.45	2.24%	22,717
Jan 15, 2026	0.47	0.47	0.42	0.44	0.44	-1.67%	21,089
Jan 14, 2026	0.44	0.47	0.42	0.45	0.45	-2.58%	4,837
Jan 13, 2026	0.48	0.48	0.45	0.46	0.46	-0.52%	12,005
Jan 12, 2026	0.46	0.46	0.42	0.46	0.46	7.97%	8,513
Jan 9, 2026	0.42	0.46	0.42	0.43	0.43	-1.74%	33,938
Jan 8, 2026	0.44	0.47	0.41	0.44	0.44	-1.86%	24,908
Jan 7, 2026	0.44	0.45	0.42	0.45	0.45	1.36%	20,431
Jan 6, 2026	0.45	0.46	0.43	0.44	0.44	4.22%	32,755
Jan 5, 2026	0.46	0.46	0.42	0.42	0.42	-8.22%	16,106
Jan 2, 2026	0.47	0.48	0.44	0.46	0.46	5.26%	28,117
Dec 31, 2025	0.45	0.47	0.42	0.44	0.44	-6.52%	47,391
Dec 30, 2025	0.47	0.49	0.45	0.47	0.47	-4.42%	16,078
Dec 29, 2025	0.45	0.49	0.44	0.49	0.49	-1.01%	41,102
Dec 26, 2025	0.42	0.50	0.42	0.49	0.49	1.86%	36,805
Dec 24, 2025	0.45	0.49	0.43	0.49	0.49	7.54%	120,439
Dec 23, 2025	0.59	0.59	0.42	0.45	0.45	-8.18%	3,291,152
Dec 22, 2025	0.45	0.50	0.45	0.49	0.49	-6.24%	9,483
Dec 19, 2025	0.50	0.53	0.48	0.52	0.52	1.61%	8,844
Dec 18, 2025	0.54	0.54	0.50	0.52	0.52	-5.53%	5,239
Dec 17, 2025	0.52	0.55	0.50	0.55	0.55	-0.38%	8,767
Dec 16, 2025	0.55	0.57	0.55	0.55	0.55	-3.84%	1,928
Dec 15, 2025	0.58	0.58	0.51	0.57	0.57	3.07%	8,515
Dec 12, 2025	0.50	0.59	0.50	0.55	0.55	4.91%	12,441
Dec 11, 2025	0.50	0.57	0.50	0.53	0.53	0.71%	30,040
Dec 10, 2025	0.57	0.60	0.52	0.52	0.52	-6.55%	16,903
Dec 9, 2025	0.57	0.57	0.55	0.56	0.56	0.29%	4,111
Dec 8, 2025	0.56	0.61	0.55	0.56	0.56	-5.00%	12,258
Dec 5, 2025	0.57	0.60	0.57	0.59	0.59	-0.12%	3,001
Dec 4, 2025	0.59	0.59	0.59	0.59	0.59	-0.76%	13,105
Dec 3, 2025	0.60	0.64	0.53	0.59	0.59	-2.74%	25,849
Dec 2, 2025	0.65	0.66	0.61	0.61	0.61	-6.20%	3,898
Dec 1, 2025	0.57	0.65	0.56	0.65	0.65	4.84%	8,232
Nov 28, 2025	0.59	0.65	0.59	0.62	0.62	1.64%	6,505
Nov 26, 2025	0.54	0.63	0.54	0.61	0.61	-	7,813
Nov 25, 2025	0.59	0.63	0.59	0.61	0.61	-0.05%	13,189
Nov 24, 2025	0.66	0.66	0.59	0.61	0.61	-1.45%	16,447
Nov 21, 2025	0.57	0.62	0.57	0.62	0.62	1.52%	8,609
Nov 20, 2025	0.53	0.63	0.53	0.61	0.61	-	26,303
Nov 19, 2025	0.60	0.61	0.52	0.61	0.61	2.01%	20,158
Nov 18, 2025	0.55	0.61	0.55	0.60	0.60	1.34%	27,887
Nov 17, 2025	0.50	0.61	0.50	0.59	0.59	3.53%	19,963
Nov 14, 2025	0.58	0.58	0.55	0.57	0.57	-5.79%	14,736
Nov 13, 2025	0.63	0.68	0.57	0.61	0.60	-3.97%	16,538
Nov 12, 2025	0.59	0.68	0.57	0.63	0.63	9.60%	18,442
Nov 11, 2025	0.55	0.62	0.55	0.57	0.57	-	8,567
Nov 10, 2025	0.57	0.68	0.57	0.57	0.57	-7.05%	17,129
Nov 7, 2025	0.69	0.69	0.60	0.62	0.62	-7.96%	23,022
Nov 6, 2025	0.64	0.70	0.61	0.67	0.67	4.46%	36,953
Nov 5, 2025	0.68	0.69	0.64	0.64	0.64	-5.41%	19,485
Nov 4, 2025	0.72	0.72	0.65	0.68	0.68	-2.72%	15,211
Nov 3, 2025	0.65	0.70	0.64	0.70	0.70	-0.14%	7,625
Oct 31, 2025	0.67	0.70	0.65	0.70	0.70	-	13,351
Oct 30, 2025	0.64	0.70	0.64	0.70	0.70	4.48%	25,248
Oct 29, 2025	0.67	0.67	0.67	0.67	0.67	2.06%	22,756
Oct 28, 2025	0.63	0.70	0.63	0.66	0.66	-3.46%	7,298
Oct 27, 2025	0.68	0.70	0.60	0.68	0.68	-2.86%	20,133
Oct 24, 2025	0.67	0.70	0.67	0.70	0.70	2.61%	14,769
Oct 23, 2025	0.67	0.70	0.67	0.68	0.68	1.22%	19,715
Oct 22, 2025	0.70	0.72	0.67	0.67	0.67	0.87%	38,823
Oct 21, 2025	0.67	0.68	0.66	0.67	0.67	-8.47%	18,405
Oct 20, 2025	0.74	0.74	0.69	0.73	0.73	2.24%	7,178
Oct 17, 2025	0.73	0.73	0.65	0.71	0.71	0.56%	35,881
Oct 16, 2025	0.74	0.80	0.70	0.71	0.71	-2.74%	21,761
Oct 15, 2025	0.75	0.77	0.72	0.73	0.73	-5.19%	19,209
Oct 14, 2025	0.73	0.84	0.73	0.77	0.77	1.91%	38,968