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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	0.85	0.91	0.91	0.92	0.85	12,465
June 05, 2025	0.83	0.9	0.9	0.9	0.83	26,096
June 04, 2025	0.86	0.87	0.87	0.89	0.85	9,165
June 03, 2025	0.83	0.85	0.85	0.88	0.83	9,910
June 02, 2025	0.9	0.85	0.85	0.9	0.85	28,800
May 30, 2025	0.84	0.85	0.85	0.87	0.83	8,276
May 29, 2025	0.82	0.83	0.83	0.87	0.82	6,576
May 28, 2025	0.82	0.85	0.85	0.87	0.82	6,723
May 27, 2025	0.85	0.83	0.83	0.87	0.83	21,542
May 23, 2025	0.85	0.85	0.85	0.86	0.85	17,388
May 22, 2025	0.84	0.86	0.86	0.87	0.84	9,049
May 21, 2025	0.84	0.84	0.84	0.87	0.84	6,100
May 20, 2025	0.84	0.84	0.84	0.86	0.84	5,569
May 19, 2025	0.84	0.84	0.84	0.87	0.84	43,600
May 16, 2025	0.85	0.87	0.87	0.88	0.85	7,491
May 15, 2025	0.81	0.87	0.87	0.88	0.81	14,900
May 14, 2025	0.87	0.83	0.83	0.87	0.83	14,957
May 13, 2025	0.83	0.83	0.83	0.89	0.74	36,593
May 12, 2025	0.79	0.85	0.85	0.92	0.79	15,940
May 09, 2025	0.79	0.85	0.85	0.89	0.79	30,544
May 08, 2025	0.96	0.88	0.88	0.96	0.85	70,300
May 07, 2025	0.84	0.98	0.98	0.98	0.7	633,481
May 06, 2025	0.75	0.73	0.73	0.79	0.72	8,534
May 05, 2025	0.75	0.79	0.79	0.82	0.75	10,545
May 02, 2025	0.8	0.75	0.75	0.8	0.75	7,000
May 01, 2025	0.73	0.75	0.75	0.76	0.73	6,208
April 30, 2025	0.75	0.76	0.76	0.77	0.75	5,400
April 29, 2025	0.7	0.75	0.75	0.75	0.7	3,822
April 28, 2025	0.71	0.72	0.72	0.75	0.71	3,800
April 25, 2025	0.78	0.71	0.71	0.78	0.7	8,317
April 24, 2025	0.72	0.73	0.73	0.73	0.72	9,238
April 23, 2025	0.64	0.7	0.7	0.73	0.64	11,556
April 22, 2025	0.65	0.69	0.69	0.69	0.65	5,600
April 21, 2025	0.66	0.68	0.68	0.68	0.65	4,709
April 17, 2025	0.63	0.67	0.67	0.71	0.63	8,600
April 16, 2025	0.65	0.68	0.68	0.71	0.65	14,003
April 15, 2025	0.65	0.68	0.68	0.73	0.65	12,212
April 14, 2025	0.72	0.68	0.68	0.73	0.68	16,362
April 11, 2025	0.66	0.67	0.67	0.8	0.65	20,700
April 10, 2025	0.69	0.68	0.68	0.8	0.68	18,831
April 09, 2025	0.73	0.79	0.79	0.8	0.73	17,000
April 08, 2025	0.7	0.73	0.73	0.82	0.7	10,820
April 07, 2025	0.79	0.72	0.72	0.85	0.7	19,902
April 04, 2025	0.85	0.82	0.82	0.9	0.82	17,884
April 03, 2025	0.85	0.85	0.85	0.9	0.85	8,200
April 02, 2025	0.85	0.85	0.85	0.89	0.85	5,487
April 01, 2025	0.84	0.88	0.88	0.9	0.84	4,500
March 31, 2025	0.85	0.85	0.85	0.89	0.85	3,400
March 28, 2025	0.86	0.87	0.87	0.9	0.86	4,940
March 27, 2025	0.86	0.87	0.87	0.92	0.86	9,386
March 26, 2025	0.88	0.87	0.87	0.95	0.87	20,400
March 25, 2025	0.88	0.91	0.91	0.95	0.88	13,532
March 24, 2025	0.95	0.94	0.94	1	0.9	8,168
March 21, 2025	0.94	0.95	0.95	1.01	0.89	15,262
March 20, 2025	0.89	0.95	0.95	1	0.89	16,649
March 19, 2025	0.89	0.9	0.9	0.93	0.85	17,718
March 18, 2025	0.9	0.91	0.91	0.94	0.89	15,292
March 17, 2025	0.84	0.91	0.91	1.01	0.84	22,800
March 14, 2025	0.85	0.85	0.85	0.98	0.85	29,276
March 13, 2025	1.02	0.88	0.88	1.08	0.87	65,924

Mynd.ai, Inc. (MYND) AMEX