NYSEAMERICAN : MYND

Mynd.ai, Inc. — Price history

Consumer Staples · Education & Training Services · United States

Last price 0.3874 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 18.26M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Mynd.ai, Inc. (MYND) closed at 0.3444 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.3915	0.4089	0.3386	0.3444	61,071	-11.10%
2026-10-30	0.4217	0.479	0.375	0.3874	270,797	-8.02%
2026-10-29	0.3128	0.4475	0.3128	0.4212	906,433	+23.88%
2026-10-28	0.271	0.3425	0.271	0.34	327,067	+6.25%
2026-10-27	0.2842	0.3328	0.236	0.32	915,679	+12.60%
2026-10-26	0.2398	0.297	0.205	0.2842	10,926,873	+18.42%
2026-10-23	0.29	0.36	0.1612	0.24	61,528,185	+47.42%
2026-10-22	0.18	0.1902	0.161	0.1628	74,294	-14.32%
2026-10-21	0.18	0.196	0.18	0.19	26,787	-1.61%
2026-10-20	0.208	0.2192	0.19	0.1931	21,285	-12.19%
2026-10-19	0.0001	0.28	0.0001	0.2199	164,450	-15.42%
2026-10-16	0.251	0.27	0.251	0.26	7,039	-1.14%
2026-10-15	0.26	0.2718	0.26	0.263	14,305	+0.34%
2026-10-14	0.28	0.28	0.26	0.2621	11,601	-2.20%
2026-10-13	0.2722	0.2723	0.2662	0.268	12,067	-2.56%
2026-10-12	0.292	0.292	0.275	0.2751	35,404	-5.90%
2026-10-09	0.302	0.3099	0.2742	0.2923	17,114	-0.88%
2026-10-08	0.3021	0.345	0.2949	0.2949	5,623	-2.99%
2026-10-07	0.2928	0.3087	0.2606	0.304	83,834	+0.43%
2026-10-06	0.3143	0.3328	0.2928	0.3027	57,063	-9.64%
2026-10-05	0.3385	0.3497	0.3101	0.335	77,850	-6.94%
2026-10-02	0.365	0.365	0.325	0.36	268,589	-4.00%
2026-10-01	0.34	0.3859	0.3105	0.375	10,487,735	+21.52%
2026-09-30	0.3163	0.33	0.305	0.3086	20,565	-6.48%
2026-09-29	0.316	0.33	0.3003	0.33	50,896	+4.30%
2026-09-28	0.3594	0.3594	0.3151	0.3164	29,459	-9.60%
2026-09-25	0.3646	0.39	0.3399	0.35	21,610	-0.85%
2026-09-24	0.3316	0.36	0.3255	0.353	17,950	-0.70%
2026-09-23	0.328	0.4	0.328	0.3555	10,181	+4.56%
2026-09-22	0.343	0.3659	0.3257	0.34	7,998	-2.86%
2026-09-21	0.4499	0.4499	0.3198	0.35	23,671	+6.35%
2026-09-18	0.33	0.35	0.315	0.3291	8,081	+0.03%
2026-09-17	0.3664	0.4143	0.31	0.329	57,217	+5.99%
2026-09-16	0.35	0.4	0.3104	0.3104	31,836	-16.92%
2026-09-15	0.3895	0.3944	0.3736	0.3736	1,501	-3.98%
2026-09-14	0.368	0.3891	0.36	0.3891	8,681	+2.39%
2026-09-11	0.3531	0.3914	0.3492	0.38	16,143	+2.70%
2026-09-10	0.3731	0.38	0.345	0.37	6,600	-1.33%
2026-09-09	0.3825	0.3925	0.375	0.375	1,191	-3.85%
2026-09-08	0.3765	0.39	0.375	0.39	2,203	-1.04%
2026-09-04	0.409	0.4099	0.3941	0.3941	7,192	-1.23%
2026-09-03	0.3841	0.4059	0.3841	0.399	11,899	-0.25%
2026-09-02	0.375	0.41	0.375	0.4	1,997	+3.87%
2026-09-01	0.386	0.4076	0.38	0.3851	4,645	-4.75%
2026-08-31	0.375	0.42	0.375	0.4043	1,814	-0.79%
2026-08-28	0.3978	0.415	0.384	0.4075	6,656	-0.61%
2026-08-27	0.42	0.42	0.392	0.41	11,346	-0.82%
2026-08-26	0.4024	0.4134	0.3823	0.4134	12,292	-2.08%
2026-08-25	0.42	0.4718	0.3948	0.4222	12,451	+1.51%
2026-08-24	0.463	0.5148	0.4043	0.4159	46,142	-15.96%
2026-08-21	0.4048	0.65	0.3751	0.4949	603,495	+13.18%
2026-08-20	0.44	0.45	0.3897	0.4373	42,139	+4.73%
2026-08-19	0.38	0.44	0.3705	0.4175	9,255	-3.80%
2026-08-18	0.31	0.45	0.31	0.434	37,521	-1.36%
2026-08-17	0.45	0.45	0.3703	0.44	85,616	+12.82%
2026-08-14	0.39	0.4177	0.3701	0.39	20,004	+1.83%
2026-08-13	0.39	0.4098	0.37	0.383	6,715	-1.79%
2026-08-12	0.36	0.39	0.36	0.39	2,580	+3.50%
2026-08-11	0.4	0.4	0.3768	0.3768	1,010	-5.09%
2026-08-10	0.433	0.433	0.374	0.397	14,383	-3.15%
2026-08-07	0.3682	0.41	0.33	0.4099	9,977	+10.75%
2026-08-06	0.393	0.393	0.369	0.3701	7,306	-9.07%
2026-08-05	0.391	0.41	0.3078	0.407	33,306	-1.76%
2026-08-04	0.39	0.43	0.3725	0.4143	8,529	+3.57%
2026-08-03	0.365	0.43	0.3501	0.4	18,113	+4.81%
2026-07-31	0.38	0.4033	0.3506	0.3817	5,976	-1.05%
2026-07-30	0.33	0.3857	0.33	0.3857	18,283	-3.58%
2026-07-29	0.392	0.4	0.3782	0.4	1,834	-0.74%
2026-07-28	0.375	0.406	0.375	0.403	14,899	+7.75%
2026-07-27	0.3738	0.3919	0.3738	0.374	2,110	+0.05%
2026-07-24	0.3737	0.3903	0.3737	0.3738	3,453	-4.33%
2026-07-23	0.3905	0.41	0.355	0.3907	14,083	+1.74%
2026-07-22	0.39	0.39	0.3785	0.384	4,904	-4.33%
2026-07-21	0.3698	0.4014	0.3624	0.4014	1,681	+4.26%
2026-07-20	0.381	0.41	0.381	0.385	1,338	-5.80%
2026-07-17	0.39	0.4087	0.389	0.4087	2,091	-1.99%
2026-07-16	0.3875	0.417	0.3875	0.417	8,868	+3.60%
2026-07-15	0.4	0.4223	0.3818	0.4025	4,810	+0.63%
2026-07-14	0.4	0.4	0.3651	0.4	8,582	+5.26%
2026-07-13	0.4058	0.4235	0.38	0.38	11,950	-6.61%
2026-07-10	0.373	0.45	0.373	0.4069	89,961	+8.80%
2026-07-09	0.422	0.45	0.3608	0.374	15,764	-10.46%
2026-07-08	0.383	0.42	0.3655	0.4177	27,739	+3.58%
2026-07-07	0.4	0.4119	0.3694	0.4033	17,539	+4.74%
2026-07-06	0.33	0.385	0.33	0.385	6,974	+2.34%
2026-07-02	0.411	0.411	0.3754	0.3762	8,191	-2.83%
2026-07-01	0.41	0.41	0.3715	0.3871	14,985	+1.08%
2026-06-30	0.3768	0.3914	0.3558	0.383	27,538	+2.13%
2026-06-29	0.3957	0.3999	0.3733	0.375	8,438	-5.55%
2026-06-26	0.396	0.4199	0.3769	0.397	10,426	-0.74%
2026-06-25	0.428	0.428	0.3789	0.4	20,613	-3.61%
2026-06-24	0.3757	0.415	0.3681	0.415	12,086	+10.46%
2026-06-23	0.37	0.3947	0.36	0.3757	25,957	-1.13%
2026-06-22	0.399	0.409	0.379	0.38	28,904	-10.29%
2026-06-18	0.4074	0.4398	0.4074	0.4236	24,671	+1.24%
2026-06-17	0.401	0.42	0.4001	0.4184	25,243	-0.59%
2026-06-16	0.41	0.4209	0.3801	0.4209	32,477	+4.71%
2026-06-15	0.3942	0.4333	0.3901	0.402	21,848	+3.38%
2026-06-12	0.3677	0.3899	0.3601	0.3888	21,930	+1.66%
2026-06-11	0.38	0.3939	0.3601	0.3825	94,032	-5.64%
2026-06-10	0.392	0.4188	0.39	0.4053	42,518	-1.15%
2026-06-09	0.4014	0.435	0.39	0.41	67,543	+1.01%
2026-06-08	0.4131	0.4627	0.38	0.4059	125,972	+1.40%
2026-06-05	0.4712	0.4712	0.4001	0.4003	78,027	-11.24%
2026-06-04	0.4346	0.505	0.4212	0.451	150,001	-1.31%
2026-06-03	0.5281	0.5411	0.38	0.457	347,282	-21.14%
2026-06-02	0.417	0.601	0.39	0.5795	2,527,644	+44.88%
2026-06-01	0.39	0.44	0.37	0.4	1,564,893	-34.70%
2026-05-29	0.299	0.6643	0.2813	0.6126	28,976,726	+114.50%
2026-05-28	0.2895	0.29	0.281	0.2856	21,161	-1.52%
2026-05-27	0.29	0.29	0.2835	0.29	9,864	-0.96%
2026-05-26	0.2835	0.297	0.2835	0.2928	12,583	+0.00%
2026-05-22	0.3007	0.3007	0.2905	0.2928	16,990	+2.52%
2026-05-21	0.2901	0.2901	0.2843	0.2856	6,878	+1.89%
2026-05-20	0.297	0.2973	0.2803	0.2803	45,817	-7.19%
2026-05-19	0.307	0.312	0.3001	0.302	5,639	-2.58%
2026-05-18	0.324	0.3353	0.2977	0.31	6,371	+4.38%
2026-05-15	0.298	0.3203	0.2906	0.297	8,305	-3.27%
2026-05-14	0.3	0.3164	0.2925	0.307	27,973	-0.60%
2026-05-13	0.3007	0.318	0.3007	0.3089	7,340	+1.98%