5 DAY PERFORMANCE
+5.83%
1 MONTH PERFORMANCE
+22.39%
3 MONTH PERFORMANCE
+0.74%
6 MONTH PERFORMANCE
+22.94%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-36.24%
Mynd.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.27 | $0.27 (-0.26%) | $0.31 | $0.26 | 33.27 K | |
| 11/04/2026 | $0.31 | $0.27 (-10.92%) | $0.31 | $0.25 | 131.75 K | $1.25 M |
| 11/03/2026 | $0.32 | $0.31 (-2.19%) | $0.34 | $0.29 | 70.14 K | $1.43 M |
| 11/02/2026 | $0.39 | $0.34 (-12.03%) | $0.41 | $0.34 | 61.07 K | $1.57 M |
| 10/30/2026 | $0.42 | $0.39 (-8.13%) | $0.48 | $0.38 | 270.80 K | $1.77 M |
| 10/29/2026 | $0.31 | $0.42 (34.65%) | $0.45 | $0.31 | 906.43 K | $1.92 M |
| 10/28/2026 | $0.27 | $0.34 (25.46%) | $0.34 | $0.27 | 327.07 K | $1.55 M |
| 10/27/2026 | $0.28 | $0.32 (12.6%) | $0.33 | $0.24 | 915.68 K | $1.46 M |
| 10/26/2026 | $0.24 | $0.28 (18.52%) | $0.30 | $0.21 | 10.93 M | $1.30 M |
| 10/23/2026 | $0.29 | $0.24 (-17.24%) | $0.36 | $0.16 | 61.53 M | $1.10 M |
| 10/22/2026 | $0.18 | $0.16 (-9.56%) | $0.19 | $0.16 | 74.29 K | $743.72 K |
| 10/21/2026 | $0.18 | $0.19 (5.56%) | $0.20 | $0.18 | 26.80 K | $867.98 K |
| 10/20/2026 | $0.21 | $0.19 (-7.16%) | $0.22 | $0.19 | 21.29 K | $882.14 K |
| 10/19/2026 | $0.00 | $0.22 (219800%) | $0.28 | $0.00 | 168.63 K | $1.00 M |
| 10/16/2026 | $0.25 | $0.26 (3.59%) | $0.27 | $0.25 | 7.12 K | $1.19 M |
| 10/15/2026 | $0.26 | $0.26 (1.15%) | $0.27 | $0.26 | 14.31 K | $1.20 M |
| 10/14/2026 | $0.28 | $0.26 (-6.39%) | $0.28 | $0.26 | 11.63 K | $1.20 M |
| 10/13/2026 | $0.27 | $0.27 (-1.54%) | $0.27 | $0.27 | 12.61 K | $1.22 M |
| 10/12/2026 | $0.29 | $0.28 (-5.8%) | $0.29 | $0.28 | 36.41 K | $1.26 M |
| 10/09/2026 | $0.30 | $0.29 (-3.21%) | $0.31 | $0.27 | 17.20 K | $1.34 M |
| 10/08/2026 | $0.30 | $0.29 (-2.38%) | $0.35 | $0.29 | 5.72 K | $1.35 M |
| 10/07/2026 | $0.29 | $0.30 (3.83%) | $0.31 | $0.26 | 83.88 K | $1.39 M |
| 10/06/2026 | $0.31 | $0.30 (-3.69%) | $0.33 | $0.29 | 58.64 K | $1.38 M |
| 10/05/2026 | $0.34 | $0.34 (-1.03%) | $0.35 | $0.31 | 79.97 K | $1.53 M |
| 10/02/2026 | $0.37 | $0.36 (-1.37%) | $0.37 | $0.33 | 280.52 K | $1.64 M |
| 10/01/2026 | $0.34 | $0.38 (10.29%) | $0.39 | $0.31 | 11.68 M | $1.71 M |
| 09/30/2026 | $0.32 | $0.31 (-2.43%) | $0.33 | $0.31 | 306.60 K | $1.41 M |
| 09/29/2026 | $0.32 | $0.33 (4.43%) | $0.33 | $0.30 | 52.65 K | $1.51 M |
| 09/28/2026 | $0.36 | $0.32 (-11.96%) | $0.36 | $0.32 | 30.09 K | $1.45 M |
| 09/25/2026 | $0.36 | $0.35 (-4%) | $0.39 | $0.34 | 21.92 K | $1.60 M |
| 09/24/2026 | $0.33 | $0.35 (6.45%) | $0.36 | $0.33 | 18.00 K | $1.61 M |
| 09/23/2026 | $0.33 | $0.36 (8.38%) | $0.40 | $0.33 | 12.36 K | $1.62 M |
| 09/22/2026 | $0.34 | $0.34 (-0.87%) | $0.37 | $0.33 | 8.48 K | $1.55 M |
| 09/21/2026 | $0.45 | $0.35 (-22.2%) | $0.45 | $0.32 | 23.70 K | $1.60 M |
| 09/18/2026 | $0.33 | $0.33 (-0.27%) | $0.35 | $0.32 | 8.10 K | $1.50 M |
| 09/17/2026 | $0.37 | $0.33 (-10.21%) | $0.41 | $0.31 | 57.23 K | $1.50 M |
| 09/16/2026 | $0.35 | $0.31 (-11.31%) | $0.40 | $0.31 | 31.84 K | $1.42 M |
| 09/15/2026 | $0.39 | $0.37 (-4.08%) | $0.39 | $0.37 | 1.88 K | $1.71 M |
| 09/14/2026 | $0.37 | $0.39 (5.73%) | $0.39 | $0.36 | 8.70 K | $1.78 M |
| 09/11/2026 | $0.35 | $0.38 (7.62%) | $0.39 | $0.35 | 24.95 K | $1.74 M |
| 09/10/2026 | $0.37 | $0.37 (-0.82%) | $0.38 | $0.35 | 6.60 K | $1.69 M |
| 09/09/2026 | $0.38 | $0.38 (-1.96%) | $0.39 | $0.38 | 1.20 K | $1.71 M |
| 09/08/2026 | $0.38 | $0.39 (3.59%) | $0.39 | $0.38 | 2.22 K | $1.78 M |
| 09/04/2026 | $0.41 | $0.39 (-3.64%) | $0.41 | $0.39 | 7.20 K | $1.80 M |
| 09/03/2026 | $0.38 | $0.40 (3.89%) | $0.41 | $0.38 | 12.95 K | $1.82 M |
| 09/02/2026 | $0.38 | $0.40 (6.67%) | $0.41 | $0.38 | 2.20 K | $1.83 M |
| 09/01/2026 | $0.39 | $0.39 (-0.23%) | $0.41 | $0.38 | 4.69 K | $1.76 M |
| 08/31/2026 | $0.38 | $0.40 (7.81%) | $0.42 | $0.38 | 1.82 K | $1.85 M |
| 08/28/2026 | $0.40 | $0.41 (2.44%) | $0.42 | $0.38 | 6.70 K | $1.86 M |
| 08/27/2026 | $0.42 | $0.41 (-2.38%) | $0.42 | $0.39 | 11.35 K | $1.87 M |
| 08/26/2026 | $0.40 | $0.41 (2.73%) | $0.41 | $0.38 | 12.39 K | $1.89 M |
| 08/25/2026 | $0.42 | $0.42 (0.52%) | $0.47 | $0.39 | 12.51 K | $1.93 M |
| 08/24/2026 | $0.46 | $0.42 (-10.17%) | $0.51 | $0.40 | 47.12 K | $1.90 M |
| 08/21/2026 | $0.40 | $0.49 (22.26%) | $0.65 | $0.38 | 629.66 K | $2.26 M |
| 08/20/2026 | $0.44 | $0.44 (-0.63%) | $0.45 | $0.39 | 42.14 K | $2.00 M |
| 08/19/2026 | $0.38 | $0.42 (9.87%) | $0.44 | $0.37 | 9.30 K | $1.91 M |
| 08/18/2026 | $0.31 | $0.43 (40%) | $0.45 | $0.31 | 38.40 K | $1.98 M |
| 08/17/2026 | $0.45 | $0.44 (-2.22%) | $0.45 | $0.37 | 86.00 K | $2.01 M |
| 08/14/2026 | $0.39 | $0.39 (0%) | $0.42 | $0.37 | 20.00 K | $1.78 M |
| 08/13/2026 | $0.39 | $0.38 (-1.79%) | $0.41 | $0.37 | 6.80 K | $1.75 M |
| 08/12/2026 | $0.36 | $0.39 (8.33%) | $0.39 | $0.36 | 3.10 K | $1.78 M |
| 08/11/2026 | $0.40 | $0.38 (-5.8%) | $0.40 | $0.38 | 1.32 K | $1.72 M |
| 08/10/2026 | $0.43 | $0.40 (-8.31%) | $0.43 | $0.37 | 14.40 K | $1.81 M |
| 08/07/2026 | $0.37 | $0.41 (11.33%) | $0.41 | $0.33 | 10.00 K | $1.87 M |
| 08/06/2026 | $0.39 | $0.37 (-5.83%) | $0.39 | $0.37 | 8.10 K | $1.69 M |
| 08/05/2026 | $0.39 | $0.41 (4.09%) | $0.41 | $0.31 | 39.84 K | $1.86 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.
