Mynd.ai Inc. (MYND)
AMEX: MYND
· Real-Time Price · USD
0.65
0.02 (2.56%)
At close: Aug 14, 2025, 3:54 PM
0.65
-0.22%
Pre-market: Aug 15, 2025, 08:18 AM EDT
MYND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 3.17% | 5,242 |
| Aug 13, 2025 | 0.62 | 0.67 | 0.62 | 0.63 | 0.63 | -1.56% | 23,400 |
| Aug 12, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 0.00% | 22,416 |
| Aug 11, 2025 | 0.66 | 0.68 | 0.64 | 0.64 | 0.64 | -3.03% | 11,900 |
| Aug 8, 2025 | 0.65 | 0.69 | 0.63 | 0.66 | 0.66 | -1.49% | 75,216 |
| Aug 7, 2025 | 0.65 | 0.69 | 0.63 | 0.67 | 0.67 | 3.08% | 44,995 |
| Aug 6, 2025 | 0.64 | 0.70 | 0.64 | 0.65 | 0.65 | -2.99% | 34,100 |
| Aug 5, 2025 | 0.72 | 0.75 | 0.62 | 0.67 | 0.67 | -10.67% | 156,839 |
| Aug 4, 2025 | 0.70 | 0.78 | 0.70 | 0.75 | 0.75 | 4.17% | 3,366 |
| Aug 1, 2025 | 0.75 | 0.80 | 0.72 | 0.72 | 0.72 | -5.26% | 12,600 |
| Jul 31, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 0.00% | 5,100 |
| Jul 30, 2025 | 0.80 | 0.80 | 0.72 | 0.76 | 0.76 | 4.11% | 17,578 |
| Jul 29, 2025 | 0.72 | 0.76 | 0.72 | 0.73 | 0.73 | -2.67% | 14,400 |
| Jul 28, 2025 | 0.76 | 0.85 | 0.75 | 0.75 | 0.75 | -2.60% | 29,618 |
| Jul 25, 2025 | 0.82 | 0.83 | 0.77 | 0.77 | 0.77 | -3.75% | 15,586 |
| Jul 24, 2025 | 0.80 | 0.88 | 0.79 | 0.80 | 0.80 | -4.76% | 26,107 |
| Jul 23, 2025 | 0.95 | 0.95 | 0.82 | 0.84 | 0.84 | -2.33% | 7,804 |
| Jul 22, 2025 | 0.81 | 0.88 | 0.80 | 0.86 | 0.86 | 3.61% | 6,420 |
| Jul 21, 2025 | 0.83 | 0.88 | 0.83 | 0.83 | 0.83 | -4.60% | 12,000 |
| Jul 18, 2025 | 0.82 | 0.88 | 0.78 | 0.87 | 0.87 | 2.35% | 53,900 |