Mynd.ai Inc.
1.78
0.04 (2.30%)
At close: Jan 15, 2025, 9:34 AM

MYND Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 1.68 1.77 1.50 1.74 -0.01 -0.57% 52,865
Jan 13, 2025 1.73 1.82 1.72 1.75 -0.03 -1.69% 34,100
Jan 10, 2025 1.85 1.92 1.72 1.78 -0.04 -2.20% 42,649
Jan 8, 2025 1.97 2.05 1.82 1.82 -0.10 -5.21% 65,594
Jan 7, 2025 2.08 2.10 1.92 1.92 -0.14 -6.80% 69,509
Jan 6, 2025 1.96 2.09 1.95 2.06 0.10 5.10% 65,443
Jan 3, 2025 2.12 2.12 1.85 1.96 -0.05 -2.49% 78,312
Jan 2, 2025 2.02 2.13 2.00 2.01 0.01 0.50% 59,493
Dec 31, 2024 2.02 2.11 1.91 2.00 -0.08 -3.85% 94,134
Dec 30, 2024 2.29 2.50 2.06 2.08 -0.09 -4.15% 61,700
Dec 27, 2024 2.55 2.77 1.97 2.17 -0.16 -6.87% 112,064
Dec 26, 2024 2.13 2.34 2.05 2.33 0.32 15.92% 135,106
Dec 24, 2024 1.90 2.04 1.88 2.01 0.16 8.65% 22,725
Dec 23, 2024 1.72 2.01 1.72 1.85 -0.03 -1.60% 70,700
Dec 20, 2024 1.75 1.90 1.73 1.88 0.15 8.67% 58,229
Dec 19, 2024 2.00 2.00 1.65 1.73 -0.27 -13.50% 71,060
Dec 18, 2024 1.97 2.01 1.87 2.00 0.13 6.95% 72,300
Dec 17, 2024 2.20 2.20 1.85 1.87 -0.29 -13.43% 96,100
Dec 16, 2024 2.08 2.29 2.08 2.16 0.03 1.41% 73,100
Dec 13, 2024 2.39 2.54 2.10 2.13 -0.29 -11.98% 115,698
Dec 12, 2024 2.20 2.60 2.20 2.42 0.10 4.31% 90,039
Dec 11, 2024 2.08 2.49 2.08 2.32 0.17 7.91% 108,847
Dec 10, 2024 2.50 2.50 2.06 2.15 -0.50 -18.87% 157,900
Dec 9, 2024 2.63 2.69 2.51 2.65 0.23 9.50% 83,190
Dec 6, 2024 2.37 2.54 2.37 2.42 0.15 6.61% 61,630
Dec 5, 2024 2.70 2.70 2.25 2.27 -0.41 -15.30% 96,730
Dec 4, 2024 2.53 2.70 2.50 2.68 0.19 7.63% 86,609
Dec 3, 2024 2.57 2.70 2.36 2.49 0.13 5.51% 91,954
Dec 2, 2024 3.05 3.89 2.22 2.36 -0.56 -19.18% 381,713
Nov 29, 2024 2.31 3.23 2.17 2.92 0.61 26.41% 348,200
Nov 27, 2024 1.81 2.35 1.80 2.31 0.52 29.05% 227,441
Nov 26, 2024 1.60 1.79 1.55 1.79 0.22 14.01% 67,400
Nov 25, 2024 1.63 1.63 1.54 1.57 0.03 1.95% 43,247
Nov 22, 2024 1.51 1.62 1.51 1.54 -0.01 -0.65% 42,000
Nov 21, 2024 1.63 1.63 1.51 1.55 -0.02 -1.27% 35,716
Nov 20, 2024 1.52 1.61 1.52 1.57 0.04 2.61% 34,500
Nov 19, 2024 1.61 1.64 1.53 1.53 -0.02 -1.29% 39,100
Nov 18, 2024 1.64 1.66 1.55 1.55 -0.03 -1.90% 38,141
Nov 15, 2024 1.67 1.74 1.51 1.58 0.04 2.60% 65,600
Nov 14, 2024 1.68 1.68 1.52 1.54 -0.11 -6.67% 41,100
Nov 13, 2024 1.58 1.70 1.51 1.65 0.08 5.10% 121,900
Nov 12, 2024 1.51 1.57 1.43 1.57 0.09 6.08% 77,200
Nov 11, 2024 1.52 1.52 1.42 1.48 0.03 2.07% 110,028
Nov 8, 2024 1.50 1.55 1.43 1.45 -0.05 -3.33% 49,340
Nov 7, 2024 1.50 1.50 1.45 1.50 0.00 0.00% 52,430
Nov 6, 2024 1.51 1.56 1.40 1.50 0.03 2.04% 84,340
Nov 5, 2024 1.47 1.52 1.38 1.47 0.05 3.52% 95,900
Nov 4, 2024 1.47 1.49 1.38 1.42 0.01 0.71% 51,722
Nov 1, 2024 1.47 1.50 1.38 1.41 0.03 2.17% 70,400
Oct 31, 2024 1.42 1.44 1.38 1.38 -0.03 -2.13% 23,085