Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.32	0.32	0.29	0.30	0.30	-1.78%	11,749
May 11, 2026	0.30	0.32	0.29	0.31	0.31	-4.13%	25,427
May 8, 2026	0.32	0.34	0.32	0.32	0.32	2.71%	2,501
May 7, 2026	0.32	0.34	0.30	0.31	0.31	-2.82%	11,481
May 6, 2026	0.35	0.35	0.32	0.32	0.32	-3.36%	7,578
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-1.88%	2,914
May 4, 2026	0.34	0.34	0.33	0.34	0.34	-1.19%	4,151
May 1, 2026	0.33	0.35	0.33	0.34	0.34	2.38%	1,990
Apr 30, 2026	0.34	0.34	0.33	0.34	0.34	1.20%	2,198
Apr 29, 2026	0.34	0.35	0.33	0.33	0.33	-	2,208
Apr 28, 2026	0.33	0.35	0.33	0.33	0.33	0.61%	3,170
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%	2,678
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%	11,003
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	-0.79%	3,666
Apr 15, 2026	0.35	0.35	0.34	0.35	0.35	-1.24%	5,116
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	9.50%	7,105
Apr 10, 2026	0.31	0.34	0.31	0.32	0.32	-1.52%	4,480
Apr 9, 2026	0.36	0.36	0.33	0.33	0.33	-5.82%	4,973
Apr 8, 2026	0.33	0.35	0.32	0.35	0.35	0.68%	10,281
Apr 7, 2026	0.34	0.35	0.31	0.34	0.34	-5.34%	27,517
Apr 6, 2026	0.50	0.50	0.35	0.36	0.36	0.69%	6,705
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	-0.22%	8,432
Mar 31, 2026	0.36	0.37	0.35	0.35	0.35	-2.40%	3,629
Mar 30, 2026	0.40	0.41	0.35	0.36	0.36	2.45%	21,765
Mar 27, 2026	0.35	0.39	0.35	0.35	0.35	-0.62%	4,486
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%	17,281
Mar 20, 2026	0.41	0.45	0.39	0.44	0.44	2.35%	40,410
Mar 19, 2026	0.48	0.48	0.39	0.43	0.43	12.83%	19,335
Mar 18, 2026	0.38	0.42	0.38	0.38	0.38	0.24%	31,125
Mar 17, 2026	0.47	0.48	0.38	0.38	0.38	-18.96%	21,764
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	15.90%	21,089
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	11.24%	8,896
Mar 9, 2026	0.36	0.42	0.36	0.41	0.41	-3.13%	3,837
Mar 6, 2026	0.42	0.43	0.42	0.43	0.43	1.62%	919
Mar 5, 2026	0.29	0.44	0.29	0.42	0.42	-5.08%	11,552
Mar 4, 2026	0.44	0.47	0.43	0.44	0.44	0.58%	2,726
Mar 3, 2026	0.43	0.46	0.42	0.44	0.44	-	2,131
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%	3,974
Feb 26, 2026	0.52	0.52	0.43	0.45	0.45	-2.41%	5,719
Feb 25, 2026	0.43	0.48	0.43	0.46	0.46	-2.98%	4,727
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%	7,532
Feb 19, 2026	0.46	0.48	0.44	0.48	0.48	6.50%	3,924
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%	17,412
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%	4,373
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%	3,717
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%	4,915
Feb 4, 2026	0.48	0.51	0.42	0.44	0.44	-8.44%	16,632
Feb 3, 2026	0.49	0.54	0.46	0.48	0.48	-9.21%	11,507