5 DAY PERFORMANCE
+32.09%
1 MONTH PERFORMANCE
-17.15%
3 MONTH PERFORMANCE
-3.21%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-50.66%
Mynd.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.38 | $0.33 (-13.16%) | $0.38 | $0.33 | 4.62 K | |
| 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 |
| 08/04/2026 | $0.39 | $0.41 (6.23%) | $0.43 | $0.37 | 8.53 K | $1.89 M |
| 08/03/2026 | $0.37 | $0.40 (9.59%) | $0.43 | $0.35 | 18.13 K | $1.83 M |
| 07/31/2026 | $0.38 | $0.38 (0.43%) | $0.40 | $0.35 | 6.00 K | $1.74 M |
| 07/30/2026 | $0.33 | $0.39 (16.88%) | $0.39 | $0.33 | 18.31 K | $1.76 M |
| 07/29/2026 | $0.39 | $0.40 (2.04%) | $0.40 | $0.38 | 2.04 K | $1.83 M |
| 07/28/2026 | $0.38 | $0.40 (7.47%) | $0.41 | $0.38 | 14.92 K | $1.84 M |
| 07/27/2026 | $0.37 | $0.37 (0.05%) | $0.39 | $0.37 | 2.12 K | $1.71 M |
| 07/24/2026 | $0.37 | $0.37 (0.04%) | $0.39 | $0.37 | 3.50 K | $1.71 M |
| 07/23/2026 | $0.39 | $0.39 (0.05%) | $0.41 | $0.36 | 14.10 K | $1.78 M |
| 07/22/2026 | $0.39 | $0.38 (-1.54%) | $0.39 | $0.38 | 4.91 K | $1.75 M |
| 07/21/2026 | $0.37 | $0.40 (8.55%) | $0.40 | $0.36 | 1.70 K | $1.83 M |
| 07/20/2026 | $0.38 | $0.39 (1.05%) | $0.41 | $0.38 | 1.52 K | $1.76 M |
| 07/17/2026 | $0.39 | $0.41 (4.79%) | $0.41 | $0.39 | 2.10 K | $1.87 M |
| 07/16/2026 | $0.39 | $0.42 (7.61%) | $0.42 | $0.39 | 8.98 K | $1.90 M |
| 07/15/2026 | $0.40 | $0.40 (0.63%) | $0.42 | $0.38 | 4.90 K | $1.84 M |
| 07/14/2026 | $0.40 | $0.40 (0%) | $0.40 | $0.37 | 8.62 K | $1.83 M |
| 07/13/2026 | $0.41 | $0.38 (-6.36%) | $0.42 | $0.38 | 12.18 K | $1.73 M |
| 07/10/2026 | $0.37 | $0.41 (9.09%) | $0.45 | $0.37 | 90.16 K | $1.86 M |
| 07/09/2026 | $0.42 | $0.37 (-11.37%) | $0.45 | $0.36 | 15.90 K | $1.71 M |
| 07/08/2026 | $0.38 | $0.42 (9.06%) | $0.42 | $0.37 | 27.80 K | $1.91 M |
| 07/07/2026 | $0.40 | $0.40 (0.81%) | $0.41 | $0.37 | 17.78 K | $1.84 M |
| 07/06/2026 | $0.33 | $0.39 (16.67%) | $0.39 | $0.33 | 7.05 K | $1.76 M |
| 07/02/2026 | $0.41 | $0.38 (-8.47%) | $0.41 | $0.38 | 13.65 K | $1.72 M |
| 07/01/2026 | $0.41 | $0.39 (-5.57%) | $0.41 | $0.37 | 17.00 K | $1.77 M |
| 06/30/2026 | $0.38 | $0.38 (1.65%) | $0.39 | $0.36 | 28.20 K | $1.75 M |
| 06/29/2026 | $0.40 | $0.38 (-5.23%) | $0.40 | $0.37 | 9.29 K | $1.71 M |
| 06/26/2026 | $0.40 | $0.40 (0.27%) | $0.42 | $0.38 | 10.45 K | $1.81 M |
| 06/25/2026 | $0.43 | $0.40 (-6.54%) | $0.43 | $0.38 | 20.61 K | $1.83 M |
| 06/24/2026 | $0.38 | $0.42 (10.46%) | $0.42 | $0.37 | 12.38 K | $1.89 M |
| 06/23/2026 | $0.37 | $0.38 (1.54%) | $0.39 | $0.36 | 26.00 K | $1.71 M |
| 06/22/2026 | $0.40 | $0.38 (-4.76%) | $0.41 | $0.38 | 28.96 K | $1.73 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.
