Mynd.ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,829
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%	13,182
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
Oct 13, 2025	0.80	0.82	0.75	0.76	0.76	-6.73%	49,142
Oct 10, 2025	0.89	0.89	0.81	0.81	0.81	-1.84%	42,372
Oct 9, 2025	0.89	0.90	0.82	0.83	0.83	-6.22%	25,378
Oct 8, 2025	0.88	0.92	0.88	0.88	0.88	-3.42%	22,395
Oct 7, 2025	0.91	0.93	0.90	0.91	0.91	-1.72%	11,834
Oct 6, 2025	0.90	0.95	0.90	0.93	0.93	-0.18%	21,683
Oct 3, 2025	0.93	0.95	0.90	0.93	0.93	-0.77%	32,657
Oct 2, 2025	0.95	0.98	0.90	0.94	0.94	-1.47%	35,475
Oct 1, 2025	0.90	0.97	0.88	0.95	0.95	1.33%	57,488
Sep 30, 2025	0.97	1.00	0.91	0.94	0.94	-6.16%	75,580
Sep 29, 2025	0.95	1.01	0.95	1.00	1.00	2.82%	67,462
Sep 26, 2025	1.02	1.02	0.94	0.97	0.97	-5.67%	38,516