5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
+40.03%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
-9.09%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-58.38%
Mynd.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.40 | $0.38 (-4.76%) | $0.41 | $0.38 | 28.96 K | $1.73 M |
| 06/18/2026 | $0.41 | $0.42 (3.98%) | $0.44 | $0.41 | 24.71 K | $1.93 M |
| 06/17/2026 | $0.40 | $0.42 (4.34%) | $0.42 | $0.40 | 25.30 K | $1.91 M |
| 06/16/2026 | $0.41 | $0.42 (2.66%) | $0.42 | $0.38 | 32.57 K | $1.92 M |
| 06/15/2026 | $0.39 | $0.40 (1.97%) | $0.43 | $0.39 | 23.13 K | $1.83 M |
| 06/12/2026 | $0.37 | $0.39 (5.74%) | $0.39 | $0.36 | 22.00 K | $1.77 M |
| 06/11/2026 | $0.38 | $0.38 (0.64%) | $0.39 | $0.36 | 94.26 K | $1.75 M |
| 06/10/2026 | $0.39 | $0.41 (3.39%) | $0.42 | $0.39 | 44.73 K | $1.85 M |
| 06/09/2026 | $0.40 | $0.41 (2.14%) | $0.44 | $0.39 | 68.72 K | $1.87 M |
| 06/08/2026 | $0.41 | $0.41 (-1.74%) | $0.46 | $0.38 | 140.80 K | $1.85 M |
| 06/05/2026 | $0.47 | $0.40 (-15.05%) | $0.47 | $0.40 | 81.25 K | $1.83 M |
| 06/04/2026 | $0.43 | $0.45 (3.77%) | $0.51 | $0.42 | 151.45 K | $2.06 M |
| 06/03/2026 | $0.53 | $0.46 (-13.46%) | $0.54 | $0.38 | 350.10 K | $2.09 M |
| 06/02/2026 | $0.42 | $0.58 (38.97%) | $0.60 | $0.39 | 2.58 M | $2.65 M |
| 06/01/2026 | $0.39 | $0.40 (2.56%) | $0.44 | $0.37 | 1.66 M | $1.83 M |
| 05/29/2026 | $0.30 | $0.61 (104.88%) | $0.66 | $0.28 | 30.47 M | $2.80 M |
| 05/28/2026 | $0.29 | $0.29 (-1.35%) | $0.29 | $0.28 | 21.28 K | $1.30 M |
| 05/27/2026 | $0.29 | $0.29 (0%) | $0.29 | $0.28 | 9.96 K | $1.32 M |
| 05/26/2026 | $0.28 | $0.29 (3.28%) | $0.30 | $0.28 | 12.60 K | $1.34 M |
| 05/22/2026 | $0.30 | $0.29 (-2.63%) | $0.30 | $0.29 | 17.10 K | $1.34 M |
| 05/21/2026 | $0.29 | $0.29 (-1.53%) | $0.29 | $0.28 | 7.90 K | $1.30 M |
| 05/20/2026 | $0.30 | $0.28 (-5.62%) | $0.30 | $0.28 | 45.98 K | $1.28 M |
| 05/19/2026 | $0.31 | $0.30 (-1.63%) | $0.31 | $0.30 | 5.65 K | $1.38 M |
| 05/18/2026 | $0.32 | $0.31 (-4.32%) | $0.34 | $0.30 | 6.40 K | $1.42 M |
| 05/15/2026 | $0.30 | $0.30 (-0.34%) | $0.32 | $0.29 | 8.31 K | $1.36 M |
| 05/14/2026 | $0.30 | $0.31 (2.35%) | $0.32 | $0.29 | 27.97 K | $1.40 M |
| 05/13/2026 | $0.30 | $0.31 (2.73%) | $0.32 | $0.30 | 7.34 K | $1.41 M |
| 05/12/2026 | $0.32 | $0.30 (-5.64%) | $0.32 | $0.29 | 11.75 K | $1.38 M |
| 05/11/2026 | $0.30 | $0.31 (2.8%) | $0.32 | $0.29 | 25.43 K | $1.41 M |
| 05/08/2026 | $0.32 | $0.32 (1.16%) | $0.34 | $0.32 | 2.50 K | $1.47 M |
| 05/07/2026 | $0.32 | $0.31 (-2.13%) | $0.34 | $0.30 | 11.50 K | $1.43 M |
| 05/06/2026 | $0.35 | $0.32 (-6.58%) | $0.35 | $0.32 | 7.60 K | $1.47 M |
| 05/05/2026 | $0.33 | $0.33 (-0.15%) | $0.33 | $0.33 | 2.91 K | $1.52 M |
| 05/04/2026 | $0.34 | $0.34 (-0.61%) | $0.34 | $0.33 | 4.15 K | $1.55 M |
| 05/01/2026 | $0.33 | $0.34 (3.93%) | $0.35 | $0.33 | 2.00 K | $1.57 M |
| 04/30/2026 | $0.34 | $0.34 (-0.59%) | $0.34 | $0.33 | 2.20 K | $1.53 M |
| 04/29/2026 | $0.34 | $0.33 (-3.21%) | $0.35 | $0.33 | 2.20 K | $1.52 M |
| 04/28/2026 | $0.33 | $0.33 (2.15%) | $0.35 | $0.33 | 3.20 K | $1.52 M |
| 04/27/2026 | $0.33 | $0.33 (1.54%) | $0.33 | $0.33 | 3.20 K | $1.51 M |
| 04/24/2026 | $0.35 | $0.34 (-2.29%) | $0.35 | $0.33 | 6.20 K | $1.56 M |
| 04/23/2026 | $0.35 | $0.35 (0%) | $0.35 | $0.34 | 2.70 K | $1.60 M |
| 04/22/2026 | $0.35 | $0.35 (-1.43%) | $0.35 | $0.33 | 6.90 K | $1.57 M |
| 04/21/2026 | $0.35 | $0.35 (-1.43%) | $0.35 | $0.35 | 4.50 K | $1.57 M |
| 04/20/2026 | $0.35 | $0.35 (0%) | $0.35 | $0.33 | 11.00 K | $1.60 M |
| 04/17/2026 | $0.34 | $0.33 (-2.69%) | $0.34 | $0.32 | 8.20 K | $1.49 M |
| 04/16/2026 | $0.36 | $0.34 (-3.64%) | $0.36 | $0.34 | 3.70 K | $1.57 M |
| 04/15/2026 | $0.35 | $0.35 (-0.86%) | $0.35 | $0.34 | 5.10 K | $1.58 M |
| 04/14/2026 | $0.35 | $0.35 (0.57%) | $0.36 | $0.34 | 2.90 K | $1.60 M |
| 04/13/2026 | $0.32 | $0.35 (9.35%) | $0.36 | $0.32 | 7.10 K | $1.60 M |
| 04/10/2026 | $0.31 | $0.32 (3.23%) | $0.34 | $0.31 | 4.50 K | $1.46 M |
| 04/09/2026 | $0.36 | $0.33 (-9.22%) | $0.36 | $0.33 | 5.00 K | $1.48 M |
| 04/08/2026 | $0.33 | $0.35 (3.9%) | $0.35 | $0.32 | 10.30 K | $1.58 M |
| 04/07/2026 | $0.34 | $0.34 (2.08%) | $0.35 | $0.31 | 27.50 K | $1.57 M |
| 04/06/2026 | $0.50 | $0.36 (-27.4%) | $0.50 | $0.35 | 6.70 K | $1.66 M |
| 04/02/2026 | $0.36 | $0.36 (0%) | $0.37 | $0.34 | 24.60 K | $1.64 M |
| 04/01/2026 | $0.35 | $0.35 (0%) | $0.36 | $0.35 | 8.20 K | $1.60 M |
| 03/31/2026 | $0.36 | $0.35 (-2.77%) | $0.37 | $0.35 | 3.60 K | $1.60 M |
| 03/30/2026 | $0.40 | $0.36 (-10.92%) | $0.41 | $0.35 | 21.80 K | $1.64 M |
| 03/27/2026 | $0.35 | $0.35 (0.29%) | $0.39 | $0.35 | 4.50 K | $1.60 M |
| 03/26/2026 | $0.39 | $0.35 (-8.79%) | $0.39 | $0.35 | 3.30 K | $1.61 M |
| 03/25/2026 | $0.38 | $0.36 (-4.27%) | $0.39 | $0.36 | 36.40 K | $1.64 M |
| 03/24/2026 | $0.40 | $0.38 (-4.49%) | $0.41 | $0.37 | 12.70 K | $1.75 M |
| 03/23/2026 | $0.46 | $0.41 (-11.21%) | $0.46 | $0.39 | 17.30 K | $1.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
