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
10th Jul 2026 (Fri) 0.4489 0.45 0.3767 0.4069 2,281
9th Jul 2026 (Thu) 0.412 0.449 0.412 0.374 66
8th Jul 2026 (Wed) 0.4001 0.416 0.4001 0.4177 136
7th Jul 2026 (Tue) 0.3999 0.4119 0.3997 0.4032 2,028
6th Jul 2026 (Mon) 0.3799 0.3799 0.379 0.385 449
3rd Jul 2026 (Fri) 0.3701 0.3762 0.3701 0.3762 0
2nd Jul 2026 (Thu) 0.3701 0.3762 0.3701 0.3762 5
1st Jul 2026 (Wed) 0.3701 0.3871 0.3701 0.3871 550
30th Jun 2026 (Tue) 0.3701 0.372 0.3558 0.383 5,860
29th Jun 2026 (Mon) 0.3764 0.378 0.3761 0.375 1,941
26th Jun 2026 (Fri) 0.388 0.3955 0.3769 0.397 947
25th Jun 2026 (Thu) 0.3964 0.3964 0.3792 0.40 797
24th Jun 2026 (Wed) 0.388 0.4098 0.383 0.415 430
23rd Jun 2026 (Tue) 0.37 0.387 0.36 0.3757 2,985
22nd Jun 2026 (Mon) 0.4007 0.4008 0.3801 0.38 2,829
19th Jun 2026 (Fri) 0.4251 0.4251 0.4168 0.4236 207
18th Jun 2026 (Thu) 0.4251 0.4251 0.4168 0.4236 207
17th Jun 2026 (Wed) 0.404 0.404 0.4024 0.4184 1,373
16th Jun 2026 (Tue) 0.407 0.4143 0.407 0.4209 1,844
15th Jun 2026 (Mon) 0.4146 0.42 0.399 0.4019 1,619
12th Jun 2026 (Fri) 0.361 0.3785 0.3602 0.3888 1,723
11th Jun 2026 (Thu) 0.371 0.376 0.3698 0.3824 30,040
10th Jun 2026 (Wed) 0.392 0.4155 0.39 0.4053 1,843
9th Jun 2026 (Tue) 0.40 0.41 0.39 0.41 2,938
8th Jun 2026 (Mon) 0.397 0.4081 0.38 0.4059 18,169
5th Jun 2026 (Fri) 0.4513 0.4513 0.401 0.4003 7,747
4th Jun 2026 (Thu) 0.4213 0.49 0.4213 0.451 16,331
3rd Jun 2026 (Wed) 0.5302 0.535 0.3954 0.457 20,630
2nd Jun 2026 (Tue) 0.3999 0.60 0.3918 0.5795 162,231
1st Jun 2026 (Mon) 0.392 0.4399 0.3715 0.40 183,655
29th May 2026 (Fri) 0.295 0.66 0.295 0.6126 3,101,919
28th May 2026 (Thu) 0.286 0.2876 0.282 0.2856 619
27th May 2026 (Wed) 0.29 0.29 0.2836 0.29 0
26th May 2026 (Tue) 0.2905 0.2926 0.2905 0.2928 186
25th May 2026 (Mon) 0.2928 0.2928 0.2927 0.2928 1,545
22nd May 2026 (Fri) 0.2928 0.2928 0.2927 0.2928 1,545
21st May 2026 (Thu) 0.297 0.297 0.2856 0.2856 600
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
FTSE 100 Latest
Value10,497.29
Change24.84