5 DAY PERFORMANCE
+19.19%
1 MONTH PERFORMANCE
+13.10%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
-38.98%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-43.84%
Mynd.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.35 | $0.32 (-6.58%) | $0.35 | $0.32 | 7.56 K | $1.52 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 (-0.58%) | $0.34 | $0.33 | 2.20 K | $1.53 M |
| 04/29/2026 | $0.34 | $0.33 (-3.21%) | $0.35 | $0.33 | 2.21 K | $1.52 M |
| 04/28/2026 | $0.33 | $0.33 (2.15%) | $0.34 | $0.33 | 3.20 K | $1.52 M |
| 04/27/2026 | $0.33 | $0.33 (1.54%) | $0.33 | $0.33 | 3.24 K | $1.51 M |
| 04/24/2026 | $0.35 | $0.34 (-2.14%) | $0.35 | $0.33 | 6.21 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 | $0.34 (-1.57%) | $0.35 | $0.33 | 6.92 K | $1.57 M |
| 04/21/2026 | $0.35 | $0.35 (-1.43%) | $0.35 | $0.34 | 4.53 K | $1.57 M |
| 04/20/2026 | $0.35 | $0.35 (-0.03%) | $0.35 | $0.33 | 11.00 K | $1.60 M |
| 04/17/2026 | $0.34 | $0.33 (-2.69%) | $0.34 | $0.32 | 8.22 K | $1.49 M |
| 04/16/2026 | $0.36 | $0.34 (-3.67%) | $0.36 | $0.34 | 3.70 K | $1.57 M |
| 04/15/2026 | $0.35 | $0.35 (-0.96%) | $0.35 | $0.34 | 5.12 K | $1.58 M |
| 04/14/2026 | $0.35 | $0.35 (0.63%) | $0.36 | $0.34 | 2.90 K | $1.60 M |
| 04/13/2026 | $0.32 | $0.35 (9.31%) | $0.36 | $0.32 | 7.11 K | $1.60 M |
| 04/10/2026 | $0.31 | $0.32 (3.37%) | $0.34 | $0.31 | 4.50 K | $1.46 M |
| 04/09/2026 | $0.36 | $0.33 (-9.11%) | $0.36 | $0.33 | 5.00 K | $1.49 M |
| 04/08/2026 | $0.33 | $0.35 (3.75%) | $0.35 | $0.32 | 10.30 K | $1.58 M |
| 04/07/2026 | $0.34 | $0.34 (2.13%) | $0.35 | $0.31 | 27.52 K | $1.57 M |
| 04/06/2026 | $0.50 | $0.36 (-27.5%) | $0.50 | $0.35 | 6.71 K | $1.65 M |
| 04/02/2026 | $0.36 | $0.36 (0%) | $0.37 | $0.34 | 24.63 K | $1.64 M |
| 04/01/2026 | $0.35 | $0.35 (0%) | $0.36 | $0.35 | 8.43 K | $1.60 M |
| 03/31/2026 | $0.36 | $0.35 (-2.89%) | $0.37 | $0.35 | 3.63 K | $1.60 M |
| 03/30/2026 | $0.40 | $0.36 (-10.77%) | $0.41 | $0.35 | 21.80 K | $1.64 M |
| 03/27/2026 | $0.35 | $0.35 (0.2%) | $0.39 | $0.35 | 4.50 K | $1.60 M |
| 03/26/2026 | $0.39 | $0.35 (-8.79%) | $0.39 | $0.35 | 3.34 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 (-4.39%) | $0.41 | $0.37 | 12.74 K | $1.75 M |
| 03/23/2026 | $0.46 | $0.41 (-11.21%) | $0.46 | $0.39 | 17.30 K | $1.88 M |
| 03/20/2026 | $0.41 | $0.44 (8.64%) | $0.45 | $0.39 | 40.41 K | $2.01 M |
| 03/19/2026 | $0.48 | $0.43 (-10.44%) | $0.48 | $0.39 | 19.34 K | $1.96 M |
| 03/18/2026 | $0.38 | $0.38 (0.79%) | $0.42 | $0.38 | 31.13 K | $1.74 M |
| 03/17/2026 | $0.47 | $0.38 (-19.54%) | $0.48 | $0.38 | 21.80 K | $1.74 M |
| 03/16/2026 | $0.48 | $0.47 (-2.82%) | $0.50 | $0.47 | 9.00 K | $2.14 M |
| 03/13/2026 | $0.48 | $0.47 (-2.15%) | $0.48 | $0.46 | 6.41 K | $2.14 M |
| 03/12/2026 | $0.50 | $0.49 (-2%) | $0.50 | $0.47 | 21.10 K | $2.24 M |
| 03/11/2026 | $0.46 | $0.42 (-8.09%) | $0.46 | $0.41 | 7.30 K | $1.93 M |
| 03/10/2026 | $0.30 | $0.46 (53.33%) | $0.46 | $0.30 | 8.90 K | $2.10 M |
| 03/09/2026 | $0.36 | $0.41 (14.87%) | $0.42 | $0.36 | 3.84 K | $1.89 M |
| 03/06/2026 | $0.42 | $0.43 (1.64%) | $0.43 | $0.42 | 919 | $1.95 M |
| 03/05/2026 | $0.29 | $0.42 (44.86%) | $0.44 | $0.29 | 11.55 K | $1.92 M |
| 03/04/2026 | $0.44 | $0.44 (0.58%) | $0.47 | $0.43 | 2.73 K | $2.02 M |
| 03/03/2026 | $0.43 | $0.44 (2.92%) | $0.46 | $0.42 | 2.13 K | $2.01 M |
| 03/02/2026 | $0.35 | $0.44 (25.71%) | $0.44 | $0.35 | 7.70 K | $2.01 M |
| 02/27/2026 | $0.42 | $0.45 (7.7%) | $0.47 | $0.42 | 4.00 K | $2.07 M |
| 02/26/2026 | $0.52 | $0.45 (-14.42%) | $0.52 | $0.43 | 5.72 K | $2.03 M |
| 02/25/2026 | $0.43 | $0.46 (6.05%) | $0.48 | $0.43 | 4.73 K | $2.08 M |
| 02/24/2026 | $0.49 | $0.47 (-4.08%) | $0.49 | $0.42 | 8.10 K | $2.15 M |
| 02/23/2026 | $0.41 | $0.47 (14.15%) | $0.48 | $0.41 | 3.63 K | $2.14 M |
| 02/20/2026 | $0.46 | $0.47 (2.63%) | $0.48 | $0.42 | 7.53 K | $2.14 M |
| 02/19/2026 | $0.46 | $0.48 (3.94%) | $0.48 | $0.44 | 3.92 K | $2.17 M |
| 02/18/2026 | $0.41 | $0.45 (8.78%) | $0.48 | $0.41 | 5.40 K | $2.04 M |
| 02/17/2026 | $0.41 | $0.42 (2.68%) | $0.48 | $0.41 | 17.41 K | $1.92 M |
| 02/13/2026 | $0.47 | $0.45 (-4.26%) | $0.48 | $0.42 | 9.13 K | $2.05 M |
| 02/12/2026 | $0.42 | $0.44 (4.76%) | $0.47 | $0.42 | 3.65 K | $2.01 M |
| 02/11/2026 | $0.45 | $0.44 (-1.36%) | $0.48 | $0.42 | 4.40 K | $2.03 M |
| 02/10/2026 | $0.45 | $0.45 (-0.88%) | $0.48 | $0.44 | 4.79 K | $2.05 M |
| 02/09/2026 | $0.45 | $0.44 (-2.99%) | $0.46 | $0.44 | 3.72 K | $1.99 M |
| 02/06/2026 | $0.41 | $0.45 (8.37%) | $0.48 | $0.41 | 10.03 K | $2.04 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.
