Mynd.ai, Inc. (MYND) Historical Stock Data

0.49 ↓0.03 (-6.24%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MYND is up 1.98% a day on average. There have been 21 days where Mynd.ai, Inc. closed green and 9 days where MYND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	0.45	0.49	↑$0.04 (9.18%)	0.45	0.49	9.47K
2025-12-19	0.50	0.52	↑$0.02 (4.80%)	0.49	0.53	8.72K
2025-12-18	0.53	0.52	↓$0.01 (-2.33%)	0.50	0.53	5.45K
2025-12-17	0.52	0.55	↑$0.02 (4.78%)	0.50	0.55	8.42K
2025-12-16	0.55	0.55	↑$0.00 (0.37%)	0.55	0.56	1.70K
2025-12-15	0.57	0.57	↑$0.00 (0.00%)	0.51	0.57	8.51K
2025-12-12	0.54	0.55	↑$0.02 (2.92%)	0.54	0.59	12.24K
2025-12-11	0.52	0.53	↑$0.01 (1.35%)	0.52	0.57	30.04K
2025-12-10	0.57	0.52	↓$0.05 (-8.51%)	0.52	0.60	11.58K
2025-12-09	0.57	0.56	↓$0.01 (-1.36%)	0.55	0.57	2.34K
2025-12-08	0.56	0.56	↓$0.00 (-0.46%)	0.55	0.58	11.90K
2025-12-05	0.57	0.59	↑$0.02 (2.94%)	0.57	0.60	2.84K
2025-12-04	0.59	0.59	↓$0.01 (-1.01%)	0.59	0.59	9.58K
2025-12-03	0.60	0.59	↓$0.01 (-1.17%)	0.53	0.60	25.45K
2025-12-02	0.65	0.61	↓$0.04 (-6.13%)	0.61	0.66	3.90K
2025-12-01	0.57	0.65	↑$0.08 (14.04%)	0.56	0.65	8.23K
2025-11-28	0.59	0.62	↑$0.03 (5.08%)	0.59	0.62	6.44K
2025-11-26	0.58	0.61	↑$0.03 (5.21%)	0.58	0.63	7.70K
2025-11-25	0.59	0.61	↑$0.02 (3.39%)	0.59	0.63	13.19K
2025-11-24	0.63	0.61	↓$0.02 (-3.13%)	0.59	0.63	16.41K
2025-11-21	0.58	0.62	↑$0.04 (7.70%)	0.58	0.62	6.64K
2025-11-20	0.57	0.61	↑$0.04 (7.45%)	0.57	0.61	24.87K
2025-11-19	0.60	0.61	↑$0.01 (2.01%)	0.52	0.61	19.55K
2025-11-18	0.56	0.60	↑$0.04 (6.31%)	0.56	0.61	27.61K
2025-11-17	0.58	0.59	↑$0.01 (2.39%)	0.58	0.61	19.22K
2025-11-14	0.57	0.57	↑$0.00 (0.00%)	0.55	0.57	12.29K
2025-11-13	0.63	0.61	↓$0.03 (-3.97%)	0.57	0.65	16.51K
2025-11-12	0.59	0.63	↑$0.04 (6.78%)	0.57	0.67	18.03K
2025-11-11	0.57	0.57	↑$0.00 (0.00%)	0.57	0.62	7.78K
2025-11-10	0.57	0.57	↑$0.00 (0.82%)	0.57	0.65	16.76K