Mynd.ai, Inc. - MYND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	0.5	0.55	0.55	0.59	0.5	12,441
December 11, 2025	0.5	0.53	0.53	0.57	0.5	30,040
December 10, 2025	0.57	0.52	0.52	0.6	0.52	16,903
December 09, 2025	0.57	0.56	0.56	0.57	0.55	4,111
December 08, 2025	0.56	0.56	0.56	0.61	0.55	12,300
December 05, 2025	0.57	0.59	0.59	0.6	0.57	3,001
December 04, 2025	0.59	0.59	0.59	0.59	0.59	13,105
December 03, 2025	0.6	0.59	0.59	0.64	0.53	25,849
December 02, 2025	0.65	0.61	0.61	0.66	0.61	3,900
December 01, 2025	0.57	0.65	0.65	0.65	0.56	8,232
November 28, 2025	0.59	0.62	0.62	0.65	0.59	6,505
November 26, 2025	0.54	0.61	0.61	0.63	0.54	7,803
November 25, 2025	0.59	0.61	0.61	0.63	0.59	13,189
November 24, 2025	0.66	0.61	0.61	0.66	0.59	16,447
November 21, 2025	0.57	0.62	0.62	0.62	0.57	8,609
November 20, 2025	0.53	0.61	0.61	0.61	0.53	24,866
November 19, 2025	0.6	0.61	0.61	0.61	0.52	20,200
November 18, 2025	0.55	0.6	0.6	0.61	0.55	27,900
November 17, 2025	0.5	0.59	0.59	0.61	0.5	19,963
November 14, 2025	0.58	0.57	0.57	0.58	0.55	14,736
November 13, 2025	0.63	0.61	0.61	0.68	0.57	16,538
November 12, 2025	0.59	0.63	0.63	0.68	0.57	18,442
November 11, 2025	0.55	0.57	0.57	0.62	0.55	8,600
November 10, 2025	0.57	0.57	0.57	0.68	0.57	17,129
November 07, 2025	0.69	0.62	0.62	0.69	0.6	20,986
November 06, 2025	0.64	0.67	0.67	0.7	0.61	36,953
November 05, 2025	0.68	0.64	0.64	0.69	0.64	19,500
November 04, 2025	0.72	0.68	0.68	0.72	0.65	15,211
November 03, 2025	0.65	0.7	0.7	0.7	0.64	7,625
October 31, 2025	0.67	0.7	0.7	0.7	0.65	13,351
October 30, 2025	0.64	0.7	0.7	0.7	0.64	25,248
October 29, 2025	0.67	0.67	0.67	0.67	0.67	22,800
October 28, 2025	0.63	0.66	0.66	0.7	0.63	7,300
October 27, 2025	0.68	0.68	0.68	0.7	0.6	20,133
October 24, 2025	0.67	0.7	0.7	0.7	0.67	14,769
October 23, 2025	0.67	0.68	0.68	0.7	0.67	19,715
October 22, 2025	0.7	0.67	0.67	0.72	0.67	38,823
October 21, 2025	0.67	0.67	0.67	0.68	0.66	18,405
October 20, 2025	0.74	0.69	0.69	0.74	0.69	6,156
October 17, 2025	0.73	0.71	0.71	0.73	0.65	35,881
October 16, 2025	0.74	0.71	0.71	0.8	0.7	21,800
October 15, 2025	0.75	0.73	0.73	0.77	0.72	19,209
October 14, 2025	0.73	0.77	0.77	0.84	0.73	39,000
October 13, 2025	0.8	0.76	0.76	0.82	0.75	49,142
October 10, 2025	0.89	0.81	0.81	0.89	0.81	42,400
October 09, 2025	0.89	0.83	0.83	0.9	0.82	25,400
October 08, 2025	0.88	0.88	0.88	0.92	0.88	22,400
October 07, 2025	0.91	0.91	0.91	0.93	0.9	11,834
October 06, 2025	0.9	0.93	0.93	0.95	0.9	21,683
October 03, 2025	0.93	0.93	0.93	0.95	0.9	32,700
October 02, 2025	0.95	0.94	0.94	0.98	0.9	35,500
October 01, 2025	0.9	0.95	0.95	0.97	0.88	57,488
September 30, 2025	0.97	0.94	0.94	1	0.91	75,580
September 29, 2025	0.95	1	1	1.01	0.95	67,500
September 26, 2025	1.02	0.97	0.97	1.02	0.94	38,516
September 25, 2025	1.11	1.03	1.03	1.11	0.9	153,518
September 24, 2025	0.95	1.06	1.06	1.15	0.91	442,300
September 23, 2025	0.85	0.89	0.89	0.94	0.8	135,785
September 22, 2025	0.85	0.81	0.81	0.85	0.77	24,208
September 19, 2025	0.74	0.83	0.83	0.85	0.74	83,210

Mynd.ai, Inc. (MYND) AMEX