5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
+13.65%
3 MONTH PERFORMANCE
+8.81%
6 MONTH PERFORMANCE
-56.53%
YEAR-TO-DATE PERFORMANCE
-52.84%
1 YEAR PERFORMANCE
-64.00%
Mynd.ai, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $0.89 | $0.95 (6.74%) | $0.96 | $0.89 | 8.11 K | $4.07 M |
| 06/25/2025 | $0.81 | $0.87 (7.72%) | $0.95 | $0.81 | 5.01 K | $3.73 M |
| 06/24/2025 | $0.85 | $0.98 (15.29%) | $0.98 | $0.85 | 11.30 K | $4.19 M |
| 06/23/2025 | $0.91 | $0.99 (8.24%) | $1.00 | $0.89 | 11.11 K | $4.22 M |
| 06/20/2025 | $0.91 | $0.96 (5.37%) | $1.00 | $0.91 | 8.20 K | $4.10 M |
| 06/18/2025 | $0.91 | $0.97 (6.59%) | $0.99 | $0.87 | 4.04 K | $4.15 M |
| 06/17/2025 | $0.92 | $0.94 (2.1%) | $0.97 | $0.87 | 7.53 K | $4.04 M |
| 06/16/2025 | $0.91 | $0.93 (1.73%) | $0.98 | $0.87 | 13.32 K | $3.98 M |
| 06/13/2025 | $0.87 | $0.90 (4.2%) | $0.98 | $0.83 | 16.04 K | $3.86 M |
| 06/12/2025 | $0.91 | $0.87 (-4.27%) | $0.95 | $0.87 | 11.93 K | $3.73 M |
| 06/11/2025 | $0.90 | $0.89 (-1.69%) | $0.92 | $0.89 | 12.84 K | $3.79 M |
| 06/10/2025 | $0.88 | $0.90 (1.86%) | $0.92 | $0.84 | 24.60 K | $3.84 M |
| 06/09/2025 | $0.82 | $0.88 (7.01%) | $0.93 | $0.82 | 8.84 K | $3.76 M |
| 06/06/2025 | $0.85 | $0.91 (6.79%) | $0.92 | $0.85 | 12.47 K | $3.88 M |
| 06/05/2025 | $0.83 | $0.83 (0.35%) | $0.90 | $0.83 | 26.50 K | $3.55 M |
| 06/04/2025 | $0.86 | $0.87 (0.53%) | $0.90 | $0.85 | 9.20 K | $3.72 M |
| 06/03/2025 | $0.83 | $0.85 (3.2%) | $0.88 | $0.83 | 9.91 K | $3.65 M |
| 06/02/2025 | $0.90 | $0.85 (-5.18%) | $0.90 | $0.85 | 28.80 K | $3.65 M |
| 05/30/2025 | $0.84 | $0.85 (1.75%) | $0.87 | $0.83 | 8.28 K | $3.66 M |
| 05/29/2025 | $0.82 | $0.83 (0.42%) | $0.87 | $0.82 | 6.58 K | $3.54 M |
| 05/28/2025 | $0.82 | $0.85 (3.46%) | $0.87 | $0.82 | 6.72 K | $3.63 M |
| 05/27/2025 | $0.85 | $0.83 (-2.35%) | $0.87 | $0.83 | 21.54 K | $3.55 M |
| 05/23/2025 | $0.85 | $0.85 (0%) | $0.86 | $0.85 | 17.39 K | $3.64 M |
| 05/22/2025 | $0.84 | $0.86 (2.02%) | $0.87 | $0.84 | 9.17 K | $3.67 M |
| 05/21/2025 | $0.84 | $0.84 (0.04%) | $0.87 | $0.84 | 6.10 K | $3.60 M |
| 05/20/2025 | $0.84 | $0.84 (0.01%) | $0.86 | $0.84 | 5.57 K | $3.60 M |
| 05/19/2025 | $0.84 | $0.84 (0.13%) | $0.87 | $0.84 | 43.60 K | $3.60 M |
| 05/16/2025 | $0.85 | $0.87 (1.26%) | $0.88 | $0.85 | 7.50 K | $3.70 M |
| 05/15/2025 | $0.81 | $0.87 (7.41%) | $0.88 | $0.81 | 14.90 K | $3.72 M |
| 05/14/2025 | $0.87 | $0.83 (-4.19%) | $0.87 | $0.83 | 15.83 K | $3.55 M |
| 05/13/2025 | $0.83 | $0.83 (-0.27%) | $0.89 | $0.74 | 36.59 K | $3.54 M |
| 05/12/2025 | $0.79 | $0.85 (7.48%) | $0.92 | $0.79 | 15.94 K | $3.63 M |
| 05/09/2025 | $0.79 | $0.85 (7.47%) | $0.90 | $0.79 | 30.60 K | $3.63 M |
| 05/08/2025 | $0.96 | $0.88 (-8.14%) | $0.96 | $0.85 | 70.30 K | $3.76 M |
| 05/07/2025 | $0.84 | $0.98 (17.37%) | $0.98 | $0.70 | 649.32 K | $4.19 M |
| 05/06/2025 | $0.75 | $0.73 (-2.67%) | $0.79 | $0.72 | 8.53 K | $3.12 M |
| 05/05/2025 | $0.75 | $0.79 (5.33%) | $0.82 | $0.75 | 10.55 K | $3.38 M |
| 05/02/2025 | $0.80 | $0.75 (-6.25%) | $0.80 | $0.75 | 7.00 K | $3.21 M |
| 05/01/2025 | $0.73 | $0.75 (2.74%) | $0.76 | $0.73 | 6.21 K | $3.21 M |
| 04/30/2025 | $0.75 | $0.76 (2.12%) | $0.77 | $0.75 | 5.40 K | $3.26 M |
| 04/29/2025 | $0.70 | $0.75 (7.14%) | $0.75 | $0.70 | 3.82 K | $3.21 M |
| 04/28/2025 | $0.71 | $0.72 (1.28%) | $0.75 | $0.71 | 3.80 K | $3.08 M |
| 04/25/2025 | $0.78 | $0.71 (-9.59%) | $0.78 | $0.70 | 8.32 K | $3.02 M |
| 04/24/2025 | $0.72 | $0.73 (1.39%) | $0.73 | $0.72 | 9.24 K | $3.12 M |
| 04/23/2025 | $0.64 | $0.70 (9.37%) | $0.73 | $0.64 | 11.56 K | $3.00 M |
| 04/22/2025 | $0.65 | $0.69 (6.15%) | $0.69 | $0.65 | 5.60 K | $2.95 M |
| 04/21/2025 | $0.66 | $0.68 (3.03%) | $0.68 | $0.65 | 4.71 K | $2.91 M |
| 04/17/2025 | $0.63 | $0.67 (5.86%) | $0.71 | $0.63 | 8.60 K | $2.86 M |
| 04/16/2025 | $0.65 | $0.68 (4.62%) | $0.71 | $0.65 | 14.00 K | $2.91 M |
| 04/15/2025 | $0.65 | $0.68 (4.63%) | $0.73 | $0.65 | 12.21 K | $2.91 M |
| 04/14/2025 | $0.72 | $0.68 (-5.56%) | $0.73 | $0.68 | 16.36 K | $2.91 M |
| 04/11/2025 | $0.66 | $0.67 (1.97%) | $0.80 | $0.65 | 20.70 K | $2.88 M |
| 04/10/2025 | $0.69 | $0.68 (-0.77%) | $0.80 | $0.68 | 18.83 K | $2.93 M |
| 04/09/2025 | $0.73 | $0.79 (8.22%) | $0.80 | $0.73 | 17.00 K | $3.38 M |
| 04/08/2025 | $0.70 | $0.73 (4.3%) | $0.82 | $0.70 | 10.82 K | $3.12 M |
| 04/07/2025 | $0.79 | $0.72 (-8.85%) | $0.85 | $0.70 | 19.90 K | $3.08 M |
| 04/04/2025 | $0.85 | $0.82 (-3.67%) | $0.90 | $0.82 | 17.88 K | $3.51 M |
| 04/03/2025 | $0.85 | $0.85 (0.14%) | $0.90 | $0.85 | 8.20 K | $3.64 M |
| 04/02/2025 | $0.85 | $0.85 (0%) | $0.89 | $0.85 | 5.49 K | $3.64 M |
| 04/01/2025 | $0.84 | $0.88 (4.32%) | $0.90 | $0.84 | 4.50 K | $3.75 M |
| 03/31/2025 | $0.85 | $0.85 (0.01%) | $0.89 | $0.85 | 3.40 K | $3.64 M |
| 03/28/2025 | $0.86 | $0.87 (1.31%) | $0.90 | $0.86 | 4.94 K | $3.73 M |
| 03/27/2025 | $0.86 | $0.87 (0.8%) | $0.92 | $0.86 | 9.39 K | $3.71 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.
