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
20th May 2026 (Wed) 0.297 0.297 0.2828 0.2803 2,207
19th May 2026 (Tue) 0.312 0.312 0.31 0.302 512
18th May 2026 (Mon) 0.312 0.312 0.3087 0.31 102
15th May 2026 (Fri) 0.2906 0.2906 0.2906 0.297 1
14th May 2026 (Thu) 0.299 0.299 0.299 0.307 1,001
13th May 2026 (Wed) 0.3179 0.3179 0.3179 0.3089 0
12th May 2026 (Tue) 0.30 0.30 0.30 0.3029 481
11th May 2026 (Mon) 0.3013 0.3217 0.30 0.3084 3,296
8th May 2026 (Fri) 0.329 0.33 0.329 0.3217 0
7th May 2026 (Thu) 0.311 0.311 0.311 0.3132 0
6th May 2026 (Wed) 0.332 0.332 0.324 0.3223 526
5th May 2026 (Tue) 0.333 0.3335 0.333 0.3335 0
4th May 2026 (Mon) 0.333 0.333 0.333 0.3399 362
1st May 2026 (Fri) 0.345 0.345 0.345 0.344 190
30th Apr 2026 (Thu) 0.3275 0.336 0.3275 0.336 0
29th Apr 2026 (Wed) 0.3275 0.332 0.3275 0.332 30
28th Apr 2026 (Tue) 0.3275 0.332 0.3275 0.332 0
27th Apr 2026 (Mon) 0.3275 0.3275 0.3274 0.33 554
24th Apr 2026 (Fri) 0.336 0.336 0.336 0.3424 152
23rd Apr 2026 (Thu) 0.34 0.35 0.34 0.35 596
22nd Apr 2026 (Wed) 0.34 0.3445 0.34 0.3445 0
21st Apr 2026 (Tue) 0.34 0.345 0.34 0.345 0
20th Apr 2026 (Mon) 0.34 0.34 0.3268 0.3499 2,200
17th Apr 2026 (Fri) 0.335 0.335 0.335 0.326 73
16th Apr 2026 (Thu) 0.3506 0.3506 0.3439 0.3439 249
15th Apr 2026 (Wed) 0.3506 0.3506 0.3466 0.3466 34
14th Apr 2026 (Tue) 0.3506 0.3506 0.3506 0.351 115
13th Apr 2026 (Mon) 0.358 0.358 0.358 0.3509 80
10th Apr 2026 (Fri) 0.3317 0.3317 0.3204 0.3204 4
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
FTSE 100 Latest
Value10,443.47
Change11.13