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
6th Feb 2026 (Fri) 0.4475 0.4475 0.4465 0.4465 0
5th Feb 2026 (Thu) 0.4475 0.4475 0.4475 0.42 428
4th Feb 2026 (Wed) 0.4812 0.4812 0.421 0.4406 0
3rd Feb 2026 (Tue) 0.49 0.5351 0.4812 0.4812 407
2nd Feb 2026 (Mon) 0.5398 0.5398 0.53 0.53 0
30th Jan 2026 (Fri) 0.5398 0.5398 0.4705 0.495 4
29th Jan 2026 (Thu) 0.471 0.471 0.468 0.5144 287
28th Jan 2026 (Wed) 0.485 0.485 0.485 0.49 504
27th Jan 2026 (Tue) 0.49 0.49 0.4801 0.49 935
26th Jan 2026 (Mon) 0.5067 0.5067 0.5067 0.50 147
23rd Jan 2026 (Fri) 0.525 0.5676 0.5169 0.5443 2,253
22nd Jan 2026 (Thu) 0.47 0.4864 0.47 0.4864 55
21st Jan 2026 (Wed) 0.47 0.47 0.47 0.47 304
20th Jan 2026 (Tue) 0.42 0.48 0.42 0.4648 1,402
19th Jan 2026 (Mon) 0.4745 0.4745 0.4745 0.4525 235
16th Jan 2026 (Fri) 0.4745 0.4745 0.4745 0.4525 235
15th Jan 2026 (Thu) 0.47 0.47 0.4691 0.4426 200
14th Jan 2026 (Wed) 0.45 0.45 0.45 0.4501 249
13th Jan 2026 (Tue) 0.4633 0.4644 0.46 0.4644 2,384
12th Jan 2026 (Mon) 0.4608 0.4644 0.4608 0.4644 109
9th Jan 2026 (Fri) 0.44 0.4417 0.44 0.4301 6,158
8th Jan 2026 (Thu) 0.434 0.47 0.41 0.4377 406
7th Jan 2026 (Wed) 0.4554 0.4554 0.446 0.446 212
6th Jan 2026 (Tue) 0.4554 0.4554 0.435 0.44 238
5th Jan 2026 (Mon) 0.42 0.425 0.42 0.4222 1,399
2nd Jan 2026 (Fri) 0.454 0.4605 0.441 0.46 7,382
1st Jan 2026 (Thu) 0.44 0.44 0.4225 0.437 866
31st Dec 2025 (Wed) 0.44 0.44 0.4225 0.437 866
30th Dec 2025 (Tue) 0.4781 0.4781 0.4512 0.4675 447
29th Dec 2025 (Mon) 0.445 0.4891 0.445 0.4891 498
26th Dec 2025 (Fri) 0.451 0.4841 0.451 0.4941 6,241
25th Dec 2025 (Thu) 0.4445 0.461 0.4444 0.4851 10,551
24th Dec 2025 (Wed) 0.4445 0.461 0.4444 0.4851 10,551
23rd Dec 2025 (Tue) 0.4536 0.52 0.42 0.4511 523,439
22nd Dec 2025 (Mon) 0.49 0.49 0.49 0.4913 200
19th Dec 2025 (Fri) 0.521 0.524 0.521 0.524 0
18th Dec 2025 (Thu) 0.521 0.53 0.521 0.5157 100
17th Dec 2025 (Wed) 0.528 0.5383 0.528 0.5459 585
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
FTSE 100 Latest
Value10,369.75
Change60.53