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
18th Jul 2025 (Fri) 0.83 0.83 0.7801 0.8699 2,707
17th Jul 2025 (Thu) 0.8101 0.85 0.8101 0.85 110
16th Jul 2025 (Wed) 0.8101 0.8455 0.8101 0.811 1,026
15th Jul 2025 (Tue) 0.82 0.82 0.82 0.82 204
14th Jul 2025 (Mon) 0.8412 0.8412 0.8412 0.84 185
11th Jul 2025 (Fri) 0.85 0.85 0.85 0.855 1,080
10th Jul 2025 (Thu) 0.85 0.85 0.8401 0.8401 309
9th Jul 2025 (Wed) 0.85 0.8999 0.85 0.8999 77
8th Jul 2025 (Tue) 0.85 0.88 0.85 0.88 207
7th Jul 2025 (Mon) 0.85 0.85 0.80 0.826 3,617
4th Jul 2025 (Fri) 0.89 0.89 0.8745 0.8745 8
3rd Jul 2025 (Thu) 0.89 0.89 0.8745 0.8745 8
2nd Jul 2025 (Wed) 0.89 0.89 0.89 0.90 413
1st Jul 2025 (Tue) 0.87 0.87 0.8541 0.85 615
30th Jun 2025 (Mon) 0.8977 0.92 0.89 0.89 1,247
27th Jun 2025 (Fri) 0.9003 0.9003 0.827 0.9495 1,371
26th Jun 2025 (Thu) 0.96 0.96 0.95 0.95 710
25th Jun 2025 (Wed) 0.95 0.95 0.93 0.8725 2,128
24th Jun 2025 (Tue) 0.9289 0.98 0.9289 0.98 1,577
23rd Jun 2025 (Mon) 0.9289 0.9289 0.902 0.985 447
20th Jun 2025 (Fri) 0.8915 0.9589 0.8915 0.9589 210
19th Jun 2025 (Thu) 0.8915 0.97 0.8915 0.97 732
18th Jun 2025 (Wed) 0.8915 0.97 0.8915 0.97 732
17th Jun 2025 (Tue) 0.9011 0.9011 0.9011 0.9443 143
16th Jun 2025 (Mon) 0.96 0.97 0.8736 0.9294 902
13th Jun 2025 (Fri) 0.827 0.827 0.827 0.903 799
12th Jun 2025 (Thu) 0.93 0.9321 0.8711 0.8711 2,135
11th Jun 2025 (Wed) 0.88 0.885 0.88 0.885 4
10th Jun 2025 (Tue) 0.88 0.88 0.88 0.8963 5
9th Jun 2025 (Mon) 0.9099 0.9099 0.8774 0.8774 76
6th Jun 2025 (Fri) 0.9099 0.91 0.9099 0.9077 367
5th Jun 2025 (Thu) 0.8746 0.90 0.8337 0.83 1,064
4th Jun 2025 (Wed) 0.90 0.90 0.869 0.869 500
3rd Jun 2025 (Tue) 0.90 0.90 0.8535 0.8535 51
2nd Jun 2025 (Mon) 0.90 0.90 0.8458 0.8534 5,087
30th May 2025 (Fri) 0.8604 0.8694 0.8604 0.8547 1,054
29th May 2025 (Thu) 0.87 0.87 0.827 0.8271 1,204
28th May 2025 (Wed) 0.8524 0.8524 0.8524 0.8524 485
27th May 2025 (Tue) 0.85 0.85 0.85 0.85 1,975
26th May 2025 (Mon) 0.85 0.85 0.85 0.85 0
24th May 2025 (Sat) 0.8564 0.8628 0.8564 0.85 3,586
23rd May 2025 (Fri) 0.8564 0.8628 0.8564 0.8628 3,586
22nd May 2025 (Thu) 0.8598 0.8598 0.8504 0.857 2,321
21st May 2025 (Wed) 0.8411 0.8411 0.8411 0.8411 151
20th May 2025 (Tue) 0.8411 0.8411 0.8411 0.8411 100
FTSE 100 Latest
Value8,992.12
Change19.48