5 DAY PERFORMANCE
+7.43%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
+30.91%
6 MONTH PERFORMANCE
-8.28%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-38.71%
Mynd.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
