Mynd.ai, Inc. MYND
0.22 USD -0.01 (-6.13%)
Regular-session close
0.23 +0.01 +5.74%
After hours · Nov 13, 5:05 PM ET
0.2159 Day range 0.2216
0.163 52-week range 0.65
- YTD
- -50.59%
- 1 year
- -64.31%
MYND price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -6.13% | 5,246 |
| Nov 12, 2026 | 0.26 | 0.26 | 0.20 | 0.23 | -0.03 | -11.54% | 68,400 |
| Nov 11, 2026 | 0.22 | 0.26 | 0.20 | 0.26 | +0.03 | +15.04% | 266,800 |
| Nov 10, 2026 | 0.23 | 0.26 | 0.22 | 0.23 | -0.01 | -5.83% | 15,800 |
| Nov 9, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | -0.01 | -4.38% | 58,000 |
| Nov 6, 2026 | 0.27 | 0.30 | 0.25 | 0.25 | 0.00 | -1.18% | 63,800 |
| Nov 5, 2026 | 0.27 | 0.31 | 0.25 | 0.25 | -0.02 | -6.96% | 82,900 |
| Nov 4, 2026 | 0.31 | 0.31 | 0.25 | 0.27 | -0.04 | -12.78% | 131,300 |
| Nov 3, 2026 | 0.32 | 0.34 | 0.29 | 0.31 | -0.03 | -9.01% | 69,900 |
| Nov 2, 2026 | 0.39 | 0.41 | 0.34 | 0.34 | -0.04 | -11.11% | 60,500 |
| Oct 30, 2026 | 0.42 | 0.48 | 0.38 | 0.39 | -0.03 | -8.08% | 264,000 |
| Oct 29, 2026 | 0.31 | 0.45 | 0.31 | 0.42 | +0.08 | +23.82% | 906,400 |
| Oct 28, 2026 | 0.27 | 0.34 | 0.27 | 0.34 | +0.02 | +6.25% | 323,400 |
| Oct 27, 2026 | 0.28 | 0.33 | 0.24 | 0.32 | +0.04 | +12.68% | 912,500 |
| Oct 26, 2026 | 0.24 | 0.30 | 0.21 | 0.28 | +0.04 | +18.33% | 10,926,900 |
| Oct 23, 2026 | 0.29 | 0.36 | 0.16 | 0.24 | +0.08 | +47.24% | 61,528,200 |
| Oct 22, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | -0.03 | -14.21% | 73,600 |
| Oct 21, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.00 | -1.55% | 26,800 |
| Oct 20, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | -0.03 | -12.27% | 21,200 |
| Oct 19, 2026 | 0.22 | 0.28 | 0.22 | 0.22 | -0.04 | -15.38% | 163,000 |
| Oct 16, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.00 | -1.14% | 7,100 |
| Oct 15, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | +0.38% | 14,300 |
| Oct 14, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | -0.01 | -2.24% | 11,600 |
| Oct 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 | -2.55% | 12,600 |
| Oct 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | -0.02 | -5.82% | 35,500 |
| Oct 9, 2026 | 0.30 | 0.31 | 0.27 | 0.29 | 0.00 | -1.02% | 17,200 |
| Oct 8, 2026 | 0.30 | 0.35 | 0.30 | 0.30 | -0.01 | -2.96% | 5,700 |
| Oct 7, 2026 | 0.29 | 0.31 | 0.26 | 0.30 | 0.00 | +0.33% | 83,800 |
| Oct 6, 2026 | 0.31 | 0.33 | 0.29 | 0.30 | -0.03 | -9.55% | 58,600 |
| Oct 5, 2026 | 0.34 | 0.35 | 0.31 | 0.34 | -0.02 | -6.94% | 79,300 |
| Oct 2, 2026 | 0.37 | 0.37 | 0.33 | 0.36 | -0.02 | -4.00% | 272,800 |
| Oct 1, 2026 | 0.34 | 0.39 | 0.31 | 0.38 | +0.07 | +21.36% | 11,680,600 |
| Sep 30, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | -0.02 | -6.36% | 306,600 |
| Sep 29, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | +0.01 | +4.43% | 51,200 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.32 | 0.32 | -0.03 | -9.71% | 29,700 |
| Sep 25, 2026 | 0.37 | 0.39 | 0.34 | 0.35 | 0.00 | -0.85% | 21,700 |
| Sep 24, 2026 | 0.33 | 0.36 | 0.33 | 0.35 | 0.00 | -0.84% | 18,000 |
| Sep 23, 2026 | 0.33 | 0.40 | 0.33 | 0.36 | +0.02 | +4.71% | 12,300 |
| Sep 22, 2026 | 0.34 | 0.37 | 0.33 | 0.34 | -0.01 | -2.86% | 8,100 |
| Sep 21, 2026 | 0.45 | 0.45 | 0.32 | 0.35 | +0.02 | +6.38% | 23,700 |
| Sep 18, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00% | 8,100 |
| Sep 17, 2026 | 0.37 | 0.41 | 0.31 | 0.33 | +0.02 | +6.13% | 57,200 |
| Sep 16, 2026 | 0.35 | 0.40 | 0.31 | 0.31 | -0.06 | -17.11% | 31,800 |
| Sep 15, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | -0.02 | -3.86% | 1,500 |
| Sep 14, 2026 | 0.37 | 0.39 | 0.36 | 0.39 | +0.01 | +2.37% | 8,700 |
| Sep 11, 2026 | 0.35 | 0.39 | 0.35 | 0.38 | +0.01 | +2.70% | 24,900 |
| Sep 10, 2026 | 0.37 | 0.38 | 0.35 | 0.37 | -0.01 | -1.33% | 6,600 |
| Sep 9, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | -0.02 | -3.85% | 1,200 |
| Sep 8, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.00 | -1.02% | 2,200 |
| Sep 4, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | -0.01 | -1.25% | 7,200 |
| Sep 3, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.00 | -0.25% | 11,900 |
| Sep 2, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | +0.02 | +3.90% | 2,200 |
| Sep 1, 2026 | 0.39 | 0.41 | 0.38 | 0.39 | -0.02 | -4.70% | 4,600 |
| Aug 31, 2026 | 0.38 | 0.42 | 0.38 | 0.40 | 0.00 | -0.98% | 1,800 |
| Aug 28, 2026 | 0.40 | 0.42 | 0.38 | 0.41 | 0.00 | -0.49% | 6,700 |
| Aug 27, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.00 | -0.73% | 11,300 |
| Aug 26, 2026 | 0.40 | 0.41 | 0.38 | 0.41 | -0.01 | -2.13% | 12,300 |
| Aug 25, 2026 | 0.42 | 0.47 | 0.40 | 0.42 | +0.01 | +1.44% | 12,500 |
| Aug 24, 2026 | 0.46 | 0.52 | 0.40 | 0.42 | -0.08 | -15.96% | 47,100 |
| Aug 21, 2026 | 0.41 | 0.65 | 0.38 | 0.50 | +0.06 | +13.27% | 623,300 |
| Aug 20, 2026 | 0.44 | 0.45 | 0.39 | 0.44 | +0.02 | +4.55% | 42,100 |
| Aug 19, 2026 | 0.38 | 0.44 | 0.37 | 0.42 | -0.02 | -3.69% | 9,300 |
| Aug 18, 2026 | 0.31 | 0.45 | 0.31 | 0.43 | -0.01 | -1.36% | 38,400 |
| Aug 17, 2026 | 0.45 | 0.45 | 0.37 | 0.44 | +0.05 | +12.82% | 86,000 |
| Aug 14, 2026 | 0.39 | 0.42 | 0.37 | 0.39 | +0.01 | +1.83% | 20,000 |
65 days, newest first. Daily bars as drawn on the MYND chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.