5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-18.41%
3 MONTH PERFORMANCE
-46.92%
6 MONTH PERFORMANCE
-49.71%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
-75.84%
Mynd.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.42 | $0.43 (1.58%) | $0.46 | $0.42 | 34.20 K | $1.96 M |
| 01/08/2026 | $0.44 | $0.44 (-0.52%) | $0.47 | $0.41 | 25.03 K | $2.00 M |
| 01/07/2026 | $0.44 | $0.45 (0.5%) | $0.45 | $0.42 | 20.43 K | $2.04 M |
| 01/06/2026 | $0.45 | $0.44 (-1.87%) | $0.46 | $0.43 | 32.80 K | $2.01 M |
| 01/05/2026 | $0.46 | $0.42 (-8.22%) | $0.46 | $0.42 | 16.11 K | $1.93 M |
| 01/02/2026 | $0.47 | $0.46 (-1.41%) | $0.48 | $0.44 | 28.20 K | $2.10 M |
| 12/31/2025 | $0.45 | $0.44 (-1.97%) | $0.47 | $0.42 | 48.42 K | $1.99 M |
| 12/30/2025 | $0.47 | $0.47 (0.17%) | $0.49 | $0.45 | 19.01 K | $2.13 M |
| 12/29/2025 | $0.45 | $0.49 (9.66%) | $0.49 | $0.44 | 41.20 K | $2.23 M |
| 12/26/2025 | $0.42 | $0.49 (16.53%) | $0.50 | $0.42 | 39.30 K | $2.26 M |
| 12/24/2025 | $0.45 | $0.49 (7.13%) | $0.49 | $0.43 | 121.30 K | $2.21 M |
| 12/23/2025 | $0.59 | $0.45 (-23.57%) | $0.59 | $0.42 | 3.31 M | $2.06 M |
| 12/22/2025 | $0.45 | $0.49 (9.18%) | $0.50 | $0.45 | 9.50 K | $2.24 M |
| 12/19/2025 | $0.50 | $0.52 (4.8%) | $0.53 | $0.48 | 8.85 K | $2.39 M |
| 12/18/2025 | $0.54 | $0.52 (-4.5%) | $0.54 | $0.50 | 5.51 K | $2.35 M |
| 12/17/2025 | $0.52 | $0.55 (4.78%) | $0.55 | $0.50 | 8.80 K | $2.49 M |
| 12/16/2025 | $0.55 | $0.55 (0.37%) | $0.57 | $0.55 | 1.93 K | $2.50 M |
| 12/15/2025 | $0.58 | $0.57 (-0.89%) | $0.58 | $0.51 | 8.80 K | $2.60 M |
| 12/12/2025 | $0.50 | $0.55 (10.58%) | $0.59 | $0.50 | 12.44 K | $2.52 M |
| 12/11/2025 | $0.50 | $0.53 (4.77%) | $0.57 | $0.50 | 30.04 K | $2.41 M |
| 12/10/2025 | $0.57 | $0.52 (-8.51%) | $0.60 | $0.52 | 16.90 K | $2.39 M |
| 12/09/2025 | $0.57 | $0.56 (-1.36%) | $0.57 | $0.55 | 4.11 K | $2.56 M |
| 12/08/2025 | $0.56 | $0.56 (-0.46%) | $0.61 | $0.55 | 12.30 K | $2.55 M |
| 12/05/2025 | $0.57 | $0.59 (2.94%) | $0.60 | $0.57 | 3.00 K | $2.52 M |
| 12/04/2025 | $0.59 | $0.59 (-1.01%) | $0.59 | $0.59 | 13.11 K | $2.52 M |
| 12/03/2025 | $0.60 | $0.59 (-1.17%) | $0.64 | $0.53 | 25.85 K | $2.54 M |
| 12/02/2025 | $0.65 | $0.61 (-6.13%) | $0.66 | $0.61 | 3.90 K | $2.61 M |
| 12/01/2025 | $0.57 | $0.65 (14.04%) | $0.65 | $0.56 | 8.23 K | $2.78 M |
| 11/28/2025 | $0.59 | $0.62 (5.98%) | $0.65 | $0.59 | 6.51 K | $2.65 M |
| 11/26/2025 | $0.54 | $0.61 (12.55%) | $0.63 | $0.54 | 7.81 K | $2.61 M |
| 11/25/2025 | $0.59 | $0.61 (3.39%) | $0.63 | $0.59 | 13.20 K | $2.61 M |
| 11/24/2025 | $0.66 | $0.61 (-6.82%) | $0.66 | $0.59 | 16.45 K | $2.61 M |
| 11/21/2025 | $0.57 | $0.62 (9.03%) | $0.62 | $0.57 | 8.61 K | $2.65 M |
| 11/20/2025 | $0.53 | $0.61 (15.09%) | $0.63 | $0.53 | 26.30 K | $2.61 M |
| 11/19/2025 | $0.60 | $0.61 (2.01%) | $0.61 | $0.52 | 20.20 K | $2.61 M |
| 11/18/2025 | $0.55 | $0.60 (8.71%) | $0.61 | $0.55 | 27.90 K | $2.56 M |
| 11/17/2025 | $0.50 | $0.59 (17.69%) | $0.61 | $0.50 | 19.96 K | $2.53 M |
| 11/14/2025 | $0.58 | $0.57 (-1.81%) | $0.58 | $0.55 | 14.74 K | $2.44 M |
| 11/13/2025 | $0.63 | $0.61 (-3.97%) | $0.68 | $0.57 | 16.54 K | $2.59 M |
| 11/12/2025 | $0.59 | $0.63 (6.78%) | $0.68 | $0.57 | 18.44 K | $2.70 M |
| 11/11/2025 | $0.55 | $0.57 (3.59%) | $0.62 | $0.55 | 8.60 K | $2.46 M |
| 11/10/2025 | $0.57 | $0.57 (0.84%) | $0.68 | $0.57 | 17.13 K | $2.46 M |
| 11/07/2025 | $0.69 | $0.62 (-10.38%) | $0.69 | $0.60 | 23.02 K | $2.64 M |
| 11/06/2025 | $0.64 | $0.67 (5.02%) | $0.70 | $0.61 | 36.95 K | $2.88 M |
| 11/05/2025 | $0.68 | $0.64 (-5.4%) | $0.69 | $0.64 | 19.50 K | $2.75 M |
| 11/04/2025 | $0.72 | $0.68 (-5.56%) | $0.72 | $0.65 | 15.21 K | $2.91 M |
| 11/03/2025 | $0.65 | $0.70 (8.1%) | $0.70 | $0.64 | 7.63 K | $2.99 M |
| 10/31/2025 | $0.67 | $0.70 (4.71%) | $0.70 | $0.65 | 13.35 K | $3.00 M |
| 10/30/2025 | $0.64 | $0.70 (8.71%) | $0.70 | $0.64 | 25.25 K | $3.00 M |
| 10/29/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.67 | 22.80 K | $2.87 M |
| 10/28/2025 | $0.63 | $0.66 (3.53%) | $0.70 | $0.63 | 7.30 K | $2.81 M |
| 10/27/2025 | $0.68 | $0.68 (-0.13%) | $0.70 | $0.60 | 20.13 K | $2.91 M |
| 10/24/2025 | $0.67 | $0.70 (4.04%) | $0.70 | $0.67 | 14.77 K | $3.00 M |
| 10/23/2025 | $0.67 | $0.68 (1.21%) | $0.70 | $0.67 | 19.72 K | $2.92 M |
| 10/22/2025 | $0.70 | $0.67 (-3.11%) | $0.72 | $0.67 | 38.82 K | $2.88 M |
| 10/21/2025 | $0.67 | $0.67 (-0.06%) | $0.68 | $0.66 | 18.41 K | $2.86 M |
| 10/20/2025 | $0.74 | $0.73 (-1.18%) | $0.74 | $0.69 | 7.20 K | $3.12 M |
| 10/17/2025 | $0.73 | $0.71 (-1.95%) | $0.73 | $0.65 | 35.88 K | $3.06 M |
| 10/16/2025 | $0.74 | $0.71 (-4.12%) | $0.80 | $0.70 | 21.80 K | $3.04 M |
| 10/15/2025 | $0.75 | $0.73 (-3.29%) | $0.77 | $0.72 | 19.21 K | $3.12 M |
| 10/14/2025 | $0.73 | $0.77 (5.84%) | $0.84 | $0.73 | 39.00 K | $3.30 M |
| 10/13/2025 | $0.80 | $0.76 (-5.55%) | $0.82 | $0.75 | 49.14 K | $3.23 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.
