Mynd.ai Inc. (MYND)
AMEX: MYND
· Real-Time Price · USD
0.73
-0.04 (-5.19%)
At close: Oct 15, 2025, 3:58 PM
0.75
2.05%
After-hours: Oct 15, 2025, 07:38 PM EDT
MYND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.73 | 0.84 | 0.73 | 0.77 | 0.77 | 1.32% | 38,954 |
| Oct 13, 2025 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -6.17% | 49,142 |
| Oct 10, 2025 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -2.41% | 42,400 |
| Oct 9, 2025 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -5.68% | 25,400 |
| Oct 8, 2025 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 22,400 |
| Oct 7, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 11,834 |
| Oct 6, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 0.00% | 21,683 |
| Oct 3, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 32,700 |
| Oct 2, 2025 | 0.95 | 0.98 | 0.90 | 0.94 | 0.94 | -1.05% | 35,500 |
| Oct 1, 2025 | 0.90 | 0.97 | 0.88 | 0.95 | 0.95 | 1.06% | 57,488 |
| Sep 30, 2025 | 0.97 | 1.00 | 0.91 | 0.94 | 0.94 | -6.00% | 75,580 |
| Sep 29, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 3.09% | 67,500 |
| Sep 26, 2025 | 1.02 | 1.02 | 0.94 | 0.97 | 0.97 | -5.83% | 38,516 |
| Sep 25, 2025 | 1.11 | 1.11 | 0.90 | 1.03 | 1.03 | -2.83% | 153,518 |
| Sep 24, 2025 | 0.95 | 1.15 | 0.90 | 1.06 | 1.06 | 19.10% | 442,300 |
| Sep 23, 2025 | 0.85 | 0.94 | 0.80 | 0.89 | 0.89 | 9.88% | 135,785 |
| Sep 22, 2025 | 0.85 | 0.85 | 0.77 | 0.81 | 0.81 | -2.41% | 24,208 |
| Sep 19, 2025 | 0.74 | 0.85 | 0.74 | 0.83 | 0.83 | 5.06% | 83,210 |
| Sep 18, 2025 | 0.83 | 0.83 | 0.77 | 0.79 | 0.79 | -3.66% | 28,216 |
| Sep 17, 2025 | 0.81 | 0.84 | 0.76 | 0.82 | 0.82 | 7.89% | 124,422 |
Page 1 of 102