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
19th Sep 2025 (Fri) 0.81 0.8308 0.80 0.8308 1,508
18th Sep 2025 (Thu) 0.7788 0.7788 0.7677 0.79 763
17th Sep 2025 (Wed) 0.829 0.829 0.7637 0.816 2,092
16th Sep 2025 (Tue) 0.779 0.8025 0.75 0.756 33,680
15th Sep 2025 (Mon) 0.727 0.7335 0.727 0.74 471
12th Sep 2025 (Fri) 0.744 0.7779 0.7306 0.7501 6,826
11th Sep 2025 (Thu) 0.7785 0.7785 0.7074 0.7697 2,571
10th Sep 2025 (Wed) 0.834 0.85 0.72 0.7785 12,256
9th Sep 2025 (Tue) 0.64 0.8003 0.64 0.727 87,361
8th Sep 2025 (Mon) 0.659 0.80 0.6435 0.6774 38,893
5th Sep 2025 (Fri) 0.60 0.60 0.60 0.5702 700
4th Sep 2025 (Thu) 0.60 0.6019 0.60 0.60 4,142
3rd Sep 2025 (Wed) 0.56 0.60 0.56 0.589 3,475
2nd Sep 2025 (Tue) 0.59 0.6019 0.5811 0.58 1,951
1st Sep 2025 (Mon) 0.586 0.5886 0.586 0.59 361
29th Aug 2025 (Fri) 0.586 0.5886 0.586 0.59 361
28th Aug 2025 (Thu) 0.60 0.60 0.592 0.60 2,940
27th Aug 2025 (Wed) 0.65 0.6633 0.65 0.6541 3,765
26th Aug 2025 (Tue) 0.60 0.70 0.60 0.72 51,385
25th Aug 2025 (Mon) 0.59 0.59 0.59 0.5801 529
22nd Aug 2025 (Fri) 0.60 0.62 0.60 0.6001 2,822
21st Aug 2025 (Thu) 0.6087 0.6087 0.5953 0.5953 729
20th Aug 2025 (Wed) 0.603 0.615 0.603 0.615 2,454
19th Aug 2025 (Tue) 0.6076 0.6076 0.5534 0.59 3,020
18th Aug 2025 (Mon) 0.6076 0.61 0.6076 0.6076 860
15th Aug 2025 (Fri) 0.63 0.63 0.602 0.62 10,873
14th Aug 2025 (Thu) 0.6475 0.6475 0.6475 0.6475 470
13th Aug 2025 (Wed) 0.66 0.66 0.6369 0.6338 2,149
12th Aug 2025 (Tue) 0.657 0.657 0.657 0.644 50
11th Aug 2025 (Mon) 0.65 0.665 0.65 0.64 1,290
8th Aug 2025 (Fri) 0.65 0.65 0.65 0.66 133
7th Aug 2025 (Thu) 0.63 0.673 0.63 0.669 1,396
6th Aug 2025 (Wed) 0.67 0.67 0.65 0.65 1,293
5th Aug 2025 (Tue) 0.74 0.74 0.6522 0.6707 10,463
4th Aug 2025 (Mon) 0.7777 0.7777 0.7499 0.7499 65
1st Aug 2025 (Fri) 0.7777 0.7777 0.756 0.72 780
31st Jul 2025 (Thu) 0.76 0.76 0.7554 0.7554 1
30th Jul 2025 (Wed) 0.76 0.77 0.76 0.7606 417
29th Jul 2025 (Tue) 0.75 0.75 0.73 0.73 780
28th Jul 2025 (Mon) 0.77 0.78 0.76 0.75 8,526
25th Jul 2025 (Fri) 0.78 0.78 0.78 0.77 2,112
24th Jul 2025 (Thu) 0.8379 0.8379 0.79 0.795 5,121
23rd Jul 2025 (Wed) 0.8565 0.8565 0.8401 0.8378 352
22nd Jul 2025 (Tue) 0.83 0.8599 0.83 0.8599 0
FTSE 100 Latest
Value9,226.68
Change10.01