Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.35	0.33	0.33	0.33	0.61%	2,760
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-3.62%	3,238
Apr 24, 2026	0.35	0.35	0.33	0.34	0.34	-2.17%	6,206
Apr 23, 2026	0.35	0.35	0.34	0.35	0.35	1.60%	2,664
Apr 22, 2026	0.35	0.35	0.33	0.34	0.34	-0.14%	6,917
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-1.40%	4,527
Apr 20, 2026	0.35	0.35	0.33	0.35	0.35	7.33%	10,003
Apr 17, 2026	0.34	0.34	0.32	0.33	0.33	-5.21%	8,220
Apr 16, 2026	0.36	0.36	0.34	0.34	0.34	-0.78%	3,666
Apr 15, 2026	0.35	0.35	0.34	0.35	0.35	-1.25%	5,110
Apr 14, 2026	0.35	0.36	0.34	0.35	0.35	0.03%	2,895
Apr 13, 2026	0.32	0.36	0.32	0.35	0.35	9.49%	7,105
Apr 10, 2026	0.31	0.34	0.31	0.32	0.32	-1.51%	4,480
Apr 9, 2026	0.36	0.36	0.33	0.33	0.33	-5.82%	4,959
Apr 8, 2026	0.33	0.35	0.32	0.35	0.35	0.67%	10,281
Apr 7, 2026	0.34	0.35	0.31	0.34	0.34	-5.32%	27,417
Apr 6, 2026	0.50	0.50	0.35	0.36	0.36	0.69%	6,700
Apr 2, 2026	0.36	0.37	0.34	0.36	0.36	2.86%	24,634
Apr 1, 2026	0.35	0.36	0.35	0.35	0.35	-0.23%	7,331
Mar 31, 2026	0.36	0.37	0.35	0.35	0.35	-2.39%	3,607
Mar 30, 2026	0.40	0.41	0.35	0.36	0.36	2.45%	20,811
Mar 27, 2026	0.35	0.39	0.35	0.35	0.35	-0.62%	4,118
Mar 26, 2026	0.39	0.39	0.35	0.35	0.35	-1.67%	3,338
Mar 25, 2026	0.38	0.39	0.36	0.36	0.36	-6.36%	36,364
Mar 24, 2026	0.40	0.41	0.37	0.38	0.38	-6.94%	12,739
Mar 23, 2026	0.46	0.46	0.39	0.41	0.41	-6.36%	17,280
Mar 20, 2026	0.41	0.45	0.39	0.44	0.44	2.35%	40,332
Mar 19, 2026	0.48	0.48	0.39	0.43	0.43	12.83%	19,235
Mar 18, 2026	0.38	0.42	0.38	0.38	0.38	0.24%	31,120
Mar 17, 2026	0.47	0.48	0.38	0.38	0.38	-18.96%	20,336
Mar 16, 2026	0.48	0.50	0.47	0.47	0.47	-0.15%	8,996
Mar 13, 2026	0.48	0.48	0.46	0.47	0.47	-4.14%	6,410
Mar 12, 2026	0.50	0.50	0.47	0.49	0.49	15.89%	20,272
Mar 11, 2026	0.46	0.46	0.41	0.42	0.42	-8.09%	7,251
Mar 10, 2026	0.30	0.46	0.30	0.46	0.46	11.25%	8,837
Mar 9, 2026	0.36	0.42	0.36	0.41	0.41	-3.14%	3,819
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