Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Myndai (MYND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.563 0.563 0.56 0.548 475
15th Dec 2025 (Mon) 0.5529 0.57 0.5529 0.5699 406
12th Dec 2025 (Fri) 0.543 0.5529 0.543 0.5529 19
11th Dec 2025 (Thu) 0.543 0.5433 0.527 0.527 540
10th Dec 2025 (Wed) 0.542 0.542 0.5291 0.5233 1,474
9th Dec 2025 (Tue) 0.551 0.551 0.551 0.56 480
8th Dec 2025 (Mon) 0.5878 0.5878 0.5584 0.5584 5
5th Dec 2025 (Fri) 0.5878 0.5878 0.5878 0.5878 100
4th Dec 2025 (Thu) 0.561 0.5885 0.561 0.5885 0
3rd Dec 2025 (Wed) 0.561 0.635 0.5469 0.593 103
2nd Dec 2025 (Tue) 0.575 0.6097 0.575 0.6097 12
1st Dec 2025 (Mon) 0.575 0.6099 0.575 0.65 397
28th Nov 2025 (Fri) 0.62 0.62 0.62 0.62 540
27th Nov 2025 (Thu) 0.58 0.624 0.58 0.61 349
26th Nov 2025 (Wed) 0.58 0.624 0.58 0.61 349
25th Nov 2025 (Tue) 0.6103 0.6103 0.605 0.61 143
24th Nov 2025 (Mon) 0.615 0.627 0.6058 0.6103 866
21st Nov 2025 (Fri) 0.62 0.62 0.6193 0.6193 1,108
20th Nov 2025 (Thu) 0.56 0.61 0.56 0.61 0
19th Nov 2025 (Wed) 0.56 0.6065 0.53 0.61 0
18th Nov 2025 (Tue) 0.5813 0.6132 0.5813 0.598 880
17th Nov 2025 (Mon) 0.5791 0.61 0.5727 0.5901 716
14th Nov 2025 (Fri) 0.5601 0.5601 0.55 0.57 367
13th Nov 2025 (Thu) 0.6827 0.6827 0.591 0.6049 169
12th Nov 2025 (Wed) 0.608 0.64 0.608 0.63 1,655
11th Nov 2025 (Tue) 0.5837 0.6199 0.5837 0.5748 276
10th Nov 2025 (Mon) 0.61 0.61 0.60 0.5748 308
7th Nov 2025 (Fri) 0.65 0.65 0.60 0.6184 1,826
6th Nov 2025 (Thu) 0.68 0.68 0.6462 0.6719 141
5th Nov 2025 (Wed) 0.6608 0.6608 0.6432 0.6432 100
4th Nov 2025 (Tue) 0.68 0.699 0.68 0.699 0
3rd Nov 2025 (Mon) 0.68 0.70 0.68 0.699 424
31st Oct 2025 (Fri) 0.699 0.70 0.699 0.70 26
30th Oct 2025 (Thu) 0.699 0.699 0.699 0.70 0
29th Oct 2025 (Wed) 0.6535 0.67 0.6535 0.67 3
28th Oct 2025 (Tue) 0.6535 0.6535 0.6535 0.6565 1
27th Oct 2025 (Mon) 0.6809 0.6809 0.62 0.68 110
24th Oct 2025 (Fri) 0.7001 0.7001 0.7001 0.70 596
23rd Oct 2025 (Thu) 0.71 0.71 0.6821 0.6821 0
22nd Oct 2025 (Wed) 0.71 0.71 0.674 0.674 826
21st Oct 2025 (Tue) 0.668 0.668 0.6641 0.6682 801
20th Oct 2025 (Mon) 0.7074 0.7299 0.7074 0.7299 228
17th Oct 2025 (Fri) 0.7074 0.7074 0.6577 0.7139 1,789
FTSE 100 Latest
Value9,684.79
Change-66.52