5 DAY PERFORMANCE
+79.13%
1 MONTH PERFORMANCE
+87.27%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
+60.94%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
-55.70%
Mynd.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.03 | 19,165 | $4.45 M |
| 03/11/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.03 | 18,500 | $4.84 M |
| 03/10/2025 | $1.04 | $1.09 (4.81%) | $1.17 | $1.04 | 22,442 | $4.67 M |
| 03/07/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.10 | 12,100 | $4.92 M |
| 03/06/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.08 | 11,494 | $4.92 M |
| 03/05/2025 | $1.03 | $1.11 (7.77%) | $1.17 | $1.03 | 8,152 | $4.75 M |
| 03/04/2025 | $1.05 | $1.08 (2.86%) | $1.20 | $1.02 | 50,030 | $4.62 M |
| 03/03/2025 | $1.01 | $1.07 (5.94%) | $1.12 | $1.01 | 28,774 | $4.58 M |
| 02/28/2025 | $1.05 | $1.08 (2.86%) | $1.12 | $1.02 | 39,260 | $4.62 M |
| 02/27/2025 | $1.05 | $1.07 (1.9%) | $1.09 | $1.05 | 13,706 | $4.58 M |
| 02/26/2025 | $1.05 | $1.05 (0%) | $1.10 | $1.05 | 16,513 | $4.49 M |
| 02/25/2025 | $1.06 | $1.06 (0%) | $1.11 | $1.05 | 13,712 | $4.54 M |
| 02/24/2025 | $1.16 | $1.11 (-4.31%) | $1.20 | $1.11 | 22,731 | $4.75 M |
| 02/21/2025 | $1.11 | $1.18 (6.31%) | $1.20 | $1.11 | 21,100 | $5.05 M |
| 02/20/2025 | $1.15 | $1.16 (0.87%) | $1.20 | $1.15 | 16,338 | $4.96 M |
| 02/19/2025 | $1.20 | $1.20 (0%) | $1.27 | $1.15 | 44,641 | $5.14 M |
| 02/18/2025 | $1.28 | $1.21 (-5.47%) | $1.30 | $1.20 | 67,694 | $5.18 M |
| 02/14/2025 | $1.19 | $1.19 (0%) | $1.23 | $1.17 | 45,929 | $5.09 M |
| 02/13/2025 | $1.09 | $1.16 (6.42%) | $1.20 | $1.09 | 38,900 | $4.96 M |
| 02/12/2025 | $1.06 | $1.10 (3.77%) | $1.19 | $1.06 | 25,100 | $4.71 M |
| 02/11/2025 | $1.20 | $1.12 (-6.67%) | $1.25 | $1.11 | 52,328 | $4.79 M |
| 02/10/2025 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.05 | 39,970 | $4.67 M |
| 02/07/2025 | $1.01 | $1.03 (1.98%) | $1.18 | $1.00 | 88,075 | $4.41 M |
| 02/06/2025 | $1.16 | $1.12 (-3.45%) | $1.27 | $1.10 | 62,721 | $4.79 M |
| 02/05/2025 | $1.11 | $1.25 (12.61%) | $1.30 | $1.11 | 50,133 | $5.35 M |
| 02/04/2025 | $1.28 | $1.28 (0%) | $1.30 | $1.26 | 38,124 | $5.48 M |
| 02/03/2025 | $0.98 | $1.27 (29.59%) | $1.27 | $0.83 | 42,800 | $5.44 M |
| 01/31/2025 | $1.24 | $1.28 (3.23%) | $1.36 | $1.19 | 44,737 | $5.48 M |
| 01/30/2025 | $1.24 | $1.25 (0.81%) | $1.34 | $1.20 | 29,464 | $5.35 M |
| 01/29/2025 | $1.24 | $1.30 (4.84%) | $1.30 | $1.24 | 32,403 | $5.56 M |
| 01/28/2025 | $1.25 | $1.26 (0.8%) | $1.33 | $1.25 | 29,200 | $5.39 M |
| 01/27/2025 | $1.29 | $1.30 (0.78%) | $1.42 | $1.28 | 32,205 | $5.56 M |
| 01/24/2025 | $1.42 | $1.37 (-3.52%) | $1.48 | $1.27 | 104,045 | $5.86 M |
| 01/23/2025 | $1.43 | $1.44 (0.7%) | $1.53 | $1.39 | 48,154 | $6.16 M |
| 01/22/2025 | $1.64 | $1.52 (-7.32%) | $1.69 | $1.40 | 69,969 | $6.51 M |
| 01/21/2025 | $1.68 | $1.63 (-2.98%) | $1.70 | $1.51 | 55,990 | $6.98 M |
| 01/17/2025 | $1.65 | $1.67 (1.21%) | $1.72 | $1.63 | 18,048 | $7.15 M |
| 01/16/2025 | $1.64 | $1.68 (2.44%) | $1.71 | $1.61 | 21,159 | $7.19 M |
| 01/15/2025 | $1.57 | $1.69 (7.64%) | $1.78 | $1.57 | 35,429 | $7.23 M |
| 01/14/2025 | $1.68 | $1.74 (3.57%) | $1.77 | $1.50 | 53,341 | $7.45 M |
| 01/13/2025 | $1.73 | $1.75 (1.16%) | $1.82 | $1.72 | 34,100 | $7.49 M |
| 01/10/2025 | $1.85 | $1.78 (-3.78%) | $1.92 | $1.72 | 42,649 | $7.62 M |
| 01/08/2025 | $1.97 | $1.82 (-7.61%) | $2.05 | $1.82 | 65,594 | $7.79 M |
| 01/07/2025 | $2.08 | $1.92 (-7.69%) | $2.10 | $1.92 | 69,509 | $8.22 M |
| 01/06/2025 | $1.96 | $2.06 (5.1%) | $2.09 | $1.95 | 65,443 | $8.82 M |
| 01/03/2025 | $2.12 | $1.96 (-7.55%) | $2.12 | $1.85 | 78,312 | $8.39 M |
| 01/02/2025 | $2.02 | $2.01 (-0.5%) | $2.13 | $2.00 | 59,493 | $8.60 M |
| 12/31/2024 | $2.02 | $2.00 (-0.99%) | $2.11 | $1.91 | 94,134 | $8.56 M |
| 12/30/2024 | $2.29 | $2.08 (-9.17%) | $2.50 | $2.06 | 61,700 | $8.90 M |
| 12/27/2024 | $2.55 | $2.17 (-14.9%) | $2.77 | $1.97 | 112,064 | $9.29 M |
| 12/26/2024 | $2.13 | $2.33 (9.39%) | $2.34 | $2.05 | 135,106 | $9.97 M |
| 12/24/2024 | $1.90 | $2.01 (5.79%) | $2.04 | $1.88 | 22,725 | $8.60 M |
| 12/23/2024 | $1.72 | $1.85 (7.56%) | $2.01 | $1.72 | 70,700 | $7.92 M |
| 12/20/2024 | $1.75 | $1.88 (7.43%) | $1.90 | $1.73 | 58,229 | $8.05 M |
| 12/19/2024 | $2.00 | $1.73 (-13.5%) | $2.00 | $1.65 | 71,060 | $7.40 M |
| 12/18/2024 | $1.97 | $2.00 (1.52%) | $2.01 | $1.87 | 72,300 | $85.60 M |
| 12/17/2024 | $2.20 | $1.87 (-15%) | $2.20 | $1.85 | 96,100 | $80.03 M |
| 12/16/2024 | $2.08 | $2.16 (3.85%) | $2.29 | $2.08 | 73,100 | $92.45 M |
| 12/13/2024 | $2.39 | $2.13 (-10.88%) | $2.54 | $2.10 | 115,698 | $91.16 M |
| 12/12/2024 | $2.20 | $2.42 (10%) | $2.60 | $2.20 | 90,039 | $103.57 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.
