5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
-26.23%
6 MONTH PERFORMANCE
-23.73%
YEAR-TO-DATE PERFORMANCE
+2.97%
1 YEAR PERFORMANCE
-62.50%
Mynd.ai Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.46 | $0.48 (3.94%) | $0.48 | $0.44 | 4.31 K | $2.17 M |
| 02/18/2026 | $0.41 | $0.45 (8.78%) | $0.48 | $0.41 | 5.40 K | $2.04 M |
| 02/17/2026 | $0.41 | $0.42 (2.68%) | $0.48 | $0.41 | 17.41 K | $1.92 M |
| 02/13/2026 | $0.47 | $0.45 (-4.26%) | $0.48 | $0.42 | 9.13 K | $2.05 M |
| 02/12/2026 | $0.42 | $0.44 (4.76%) | $0.47 | $0.42 | 3.65 K | $2.01 M |
| 02/11/2026 | $0.45 | $0.44 (-1.36%) | $0.48 | $0.42 | 4.40 K | $2.03 M |
| 02/10/2026 | $0.45 | $0.45 (-0.88%) | $0.48 | $0.44 | 4.79 K | $2.05 M |
| 02/09/2026 | $0.45 | $0.44 (-2.99%) | $0.46 | $0.44 | 3.72 K | $1.99 M |
| 02/06/2026 | $0.41 | $0.45 (8.37%) | $0.48 | $0.41 | 10.03 K | $2.04 M |
| 02/05/2026 | $0.45 | $0.42 (-6.67%) | $0.47 | $0.42 | 4.92 K | $1.92 M |
| 02/04/2026 | $0.48 | $0.44 (-8.44%) | $0.51 | $0.42 | 16.63 K | $2.01 M |
| 02/03/2026 | $0.49 | $0.48 (-2%) | $0.54 | $0.46 | 11.51 K | $2.20 M |
| 02/02/2026 | $0.47 | $0.53 (13.73%) | $0.53 | $0.47 | 5.40 K | $2.42 M |
| 01/30/2026 | $0.52 | $0.50 (-5.52%) | $0.55 | $0.46 | 13.50 K | $2.26 M |
| 01/29/2026 | $0.47 | $0.51 (10.41%) | $0.54 | $0.46 | 11.61 K | $2.35 M |
| 01/28/2026 | $0.46 | $0.49 (5.43%) | $0.52 | $0.46 | 13.80 K | $2.21 M |
| 01/27/2026 | $0.49 | $0.49 (0%) | $0.50 | $0.48 | 4.58 K | $2.24 M |
| 01/26/2026 | $0.56 | $0.50 (-10.84%) | $0.56 | $0.50 | 5.36 K | $2.28 M |
| 01/23/2026 | $0.50 | $0.54 (8.86%) | $0.57 | $0.50 | 74.24 K | $2.48 M |
| 01/22/2026 | $0.45 | $0.49 (8.09%) | $0.49 | $0.43 | 11.11 K | $2.22 M |
| 01/21/2026 | $0.41 | $0.47 (13.53%) | $0.48 | $0.41 | 9.50 K | $2.15 M |
| 01/20/2026 | $0.41 | $0.46 (13.34%) | $0.48 | $0.41 | 40.65 K | $2.12 M |
| 01/16/2026 | $0.43 | $0.45 (5.26%) | $0.48 | $0.42 | 23.33 K | $2.07 M |
| 01/15/2026 | $0.47 | $0.44 (-5.83%) | $0.47 | $0.42 | 21.10 K | $2.02 M |
| 01/14/2026 | $0.44 | $0.45 (2.67%) | $0.47 | $0.42 | 4.84 K | $2.05 M |
| 01/13/2026 | $0.48 | $0.46 (-3.75%) | $0.48 | $0.45 | 12.01 K | $2.11 M |
| 01/12/2026 | $0.46 | $0.46 (0.96%) | $0.46 | $0.42 | 8.53 K | $2.12 M |
| 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 |
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.
