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!

Mynd.ai Inc (MYND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Apr 2026 (Thu) 0.3317 0.3317 0.3317 0.3254 165
8th Apr 2026 (Wed) 0.3406 0.3406 0.3355 0.3455 1
7th Apr 2026 (Tue) 0.34 0.34 0.31 0.3431 57
6th Apr 2026 (Mon) 0.35 0.3625 0.35 0.3625 0
3rd Apr 2026 (Fri) 0.35 0.3613 0.35 0.36 847
2nd Apr 2026 (Thu) 0.35 0.3613 0.35 0.36 847
1st Apr 2026 (Wed) 0.3501 0.3527 0.35 0.35 2,661
31st Mar 2026 (Tue) 0.359 0.359 0.3507 0.3507 65
30th Mar 2026 (Mon) 0.359 0.3594 0.359 0.3594 419
27th Mar 2026 (Fri) 0.359 0.359 0.3501 0.3508 403
26th Mar 2026 (Thu) 0.3835 0.3835 0.353 0.353 0
25th Mar 2026 (Wed) 0.3835 0.3835 0.3701 0.359 200
24th Mar 2026 (Tue) 0.397 0.398 0.3834 0.3834 416
23rd Mar 2026 (Mon) 0.4155 0.4155 0.3934 0.412 209
20th Mar 2026 (Fri) 0.41 0.45 0.41 0.44 300
19th Mar 2026 (Thu) 0.40 0.4299 0.40 0.4299 525
18th Mar 2026 (Wed) 0.40 0.40 0.381 0.381 8,665
17th Mar 2026 (Tue) 0.481 0.481 0.3801 0.3801 6,274
16th Mar 2026 (Mon) 0.49 0.49 0.49 0.469 62
13th Mar 2026 (Fri) 0.4697 0.4697 0.4697 0.4697 241
12th Mar 2026 (Thu) 0.49 0.49 0.49 0.49 3,169
11th Mar 2026 (Wed) 0.42 0.4227 0.42 0.4227 2,511
10th Mar 2026 (Tue) 0.42 0.42 0.42 0.46 200
9th Mar 2026 (Mon) 0.427 0.427 0.4135 0.4135 0
6th Mar 2026 (Fri) 0.427 0.427 0.427 0.4269 1
5th Mar 2026 (Thu) 0.44 0.44 0.4201 0.4201 0
4th Mar 2026 (Wed) 0.44 0.4425 0.44 0.4425 10
3rd Mar 2026 (Tue) 0.44 0.44 0.44 0.44 55
2nd Mar 2026 (Mon) 0.444 0.4445 0.444 0.44 919
27th Feb 2026 (Fri) 0.44 0.44 0.44 0.4534 125
26th Feb 2026 (Thu) 0.445 0.445 0.445 0.445 500
25th Feb 2026 (Wed) 0.4584 0.4584 0.456 0.456 0
24th Feb 2026 (Tue) 0.4584 0.47 0.4584 0.47 0
23rd Feb 2026 (Mon) 0.4584 0.4584 0.4584 0.468 100
20th Feb 2026 (Fri) 0.46 0.46 0.44 0.468 1,021
19th Feb 2026 (Thu) 0.475 0.475 0.475 0.475 0
18th Feb 2026 (Wed) 0.4728 0.48 0.4728 0.446 400
17th Feb 2026 (Tue) 0.4312 0.44 0.42 0.421 341
16th Feb 2026 (Mon) 0.45 0.45 0.45 0.449 500
13th Feb 2026 (Fri) 0.45 0.45 0.45 0.449 500
12th Feb 2026 (Thu) 0.444 0.444 0.44 0.44 0
11th Feb 2026 (Wed) 0.444 0.444 0.444 0.444 25
10th Feb 2026 (Tue) 0.4475 0.45 0.4475 0.45 25
FTSE 100 Latest
Value10,597.81
Change-5.67