Mynd.ai Inc. (MYND)
0.87
0.00 (0.36%)
At close: Mar 28, 2025, 3:50 PM
0.88
1.19%
After-hours: Mar 28, 2025, 06:00 PM EDT
MYND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.86 | 0.92 | 0.86 | 0.87 | 0.00 | 0.00% | 8,966 |
| Mar 26, 2025 | 0.88 | 0.95 | 0.87 | 0.87 | -0.04 | -4.40% | 20,400 |
| Mar 25, 2025 | 0.88 | 0.95 | 0.88 | 0.91 | -0.03 | -3.19% | 13,532 |
| Mar 24, 2025 | 0.95 | 1.00 | 0.90 | 0.94 | -0.01 | -1.05% | 8,168 |
| Mar 21, 2025 | 0.94 | 1.01 | 0.89 | 0.95 | 0.00 | 0.00% | 15,262 |
| Mar 20, 2025 | 0.89 | 1.00 | 0.89 | 0.95 | 0.05 | 5.56% | 16,649 |
| Mar 19, 2025 | 0.89 | 0.93 | 0.85 | 0.90 | -0.01 | -1.10% | 17,718 |
| Mar 18, 2025 | 0.90 | 0.94 | 0.89 | 0.91 | 0.00 | 0.00% | 15,292 |
| Mar 17, 2025 | 0.84 | 1.01 | 0.84 | 0.91 | 0.06 | 7.06% | 22,800 |
| Mar 14, 2025 | 0.85 | 0.98 | 0.85 | 0.85 | -0.03 | -3.41% | 29,276 |
| Mar 13, 2025 | 1.02 | 1.08 | 0.87 | 0.88 | -0.17 | -16.19% | 65,924 |
| Mar 12, 2025 | 1.13 | 1.13 | 1.03 | 1.05 | -0.08 | -7.08% | 19,308 |
| Mar 11, 2025 | 1.13 | 1.14 | 1.03 | 1.13 | 0.04 | 3.67% | 18,500 |
| Mar 10, 2025 | 1.04 | 1.17 | 1.04 | 1.09 | -0.06 | -5.22% | 22,442 |
| Mar 7, 2025 | 1.16 | 1.18 | 1.10 | 1.15 | 0.00 | 0.00% | 12,100 |
| Mar 6, 2025 | 1.11 | 1.16 | 1.08 | 1.15 | 0.04 | 3.60% | 11,494 |
| Mar 5, 2025 | 1.03 | 1.17 | 1.03 | 1.11 | 0.03 | 2.78% | 8,152 |
| Mar 4, 2025 | 1.05 | 1.20 | 1.02 | 1.08 | 0.01 | 0.93% | 50,030 |
| Mar 3, 2025 | 1.01 | 1.12 | 1.01 | 1.07 | -0.01 | -0.93% | 28,774 |
| Feb 28, 2025 | 1.05 | 1.12 | 1.02 | 1.08 | 0.01 | 0.93% | 39,260 |
| Feb 27, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 0.02 | 1.90% | 13,706 |
| Feb 26, 2025 | 1.05 | 1.10 | 1.05 | 1.05 | -0.01 | -0.94% | 16,513 |
| Feb 25, 2025 | 1.06 | 1.11 | 1.05 | 1.06 | -0.05 | -4.50% | 13,712 |
| Feb 24, 2025 | 1.16 | 1.20 | 1.11 | 1.11 | -0.07 | -5.93% | 22,731 |
| Feb 21, 2025 | 1.11 | 1.20 | 1.11 | 1.18 | 0.02 | 1.72% | 21,100 |
| Feb 20, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | -0.04 | -3.33% | 16,338 |
| Feb 19, 2025 | 1.20 | 1.27 | 1.15 | 1.20 | -0.01 | -0.83% | 44,641 |
| Feb 18, 2025 | 1.28 | 1.30 | 1.20 | 1.21 | 0.02 | 1.68% | 67,694 |
| Feb 14, 2025 | 1.19 | 1.23 | 1.17 | 1.19 | 0.03 | 2.59% | 45,929 |
| Feb 13, 2025 | 1.09 | 1.20 | 1.09 | 1.16 | 0.06 | 5.45% | 38,900 |
| Feb 12, 2025 | 1.06 | 1.19 | 1.06 | 1.10 | -0.02 | -1.79% | 25,100 |
| Feb 11, 2025 | 1.20 | 1.25 | 1.11 | 1.12 | 0.03 | 2.75% | 52,328 |
| Feb 10, 2025 | 1.17 | 1.17 | 1.05 | 1.09 | 0.06 | 5.83% | 39,970 |
| Feb 7, 2025 | 1.01 | 1.18 | 1.00 | 1.03 | -0.09 | -8.04% | 88,075 |
| Feb 6, 2025 | 1.16 | 1.27 | 1.10 | 1.12 | -0.13 | -10.40% | 62,721 |
| Feb 5, 2025 | 1.11 | 1.30 | 1.11 | 1.25 | -0.03 | -2.34% | 50,133 |
| Feb 4, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 0.01 | 0.79% | 38,124 |
| Feb 3, 2025 | 0.98 | 1.27 | 0.83 | 1.27 | -0.01 | -0.78% | 42,800 |
| Jan 31, 2025 | 1.24 | 1.36 | 1.19 | 1.28 | 0.03 | 2.40% | 44,737 |
| Jan 30, 2025 | 1.24 | 1.34 | 1.20 | 1.25 | -0.05 | -3.85% | 29,464 |
| Jan 29, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 0.04 | 3.17% | 32,403 |
| Jan 28, 2025 | 1.25 | 1.33 | 1.25 | 1.26 | -0.04 | -3.08% | 29,200 |
| Jan 27, 2025 | 1.29 | 1.42 | 1.28 | 1.30 | -0.07 | -5.11% | 32,205 |
| Jan 24, 2025 | 1.42 | 1.48 | 1.27 | 1.37 | -0.07 | -4.86% | 104,045 |
| Jan 23, 2025 | 1.43 | 1.53 | 1.39 | 1.44 | -0.08 | -5.26% | 48,154 |
| Jan 22, 2025 | 1.64 | 1.69 | 1.40 | 1.52 | -0.11 | -6.75% | 69,969 |
| Jan 21, 2025 | 1.68 | 1.70 | 1.51 | 1.63 | -0.04 | -2.40% | 55,990 |
| Jan 17, 2025 | 1.65 | 1.72 | 1.63 | 1.67 | -0.01 | -0.60% | 18,048 |
| Jan 16, 2025 | 1.64 | 1.71 | 1.61 | 1.68 | -0.01 | -0.59% | 21,159 |
| Jan 15, 2025 | 1.57 | 1.78 | 1.57 | 1.69 | -0.05 | -2.87% | 35,429 |