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
28th Sep 2026 (Mon) 0.327 0.33 0.3211 0.3164 6,687
25th Sep 2026 (Fri) 0.3401 0.3571 0.3401 0.35 3,155
24th Sep 2026 (Thu) 0.3405 0.36 0.3375 0.353 1,325
23rd Sep 2026 (Wed) 0.348 0.348 0.348 0.3555 345
22nd Sep 2026 (Tue) 0.3478 0.3478 0.3478 0.34 882
21st Sep 2026 (Mon) 0.3424 0.3424 0.3424 0.35 105
18th Sep 2026 (Fri) 0.33 0.33 0.316 0.3291 1,566
17th Sep 2026 (Thu) 0.385 0.41 0.3201 0.329 1,169
16th Sep 2026 (Wed) 0.383 0.383 0.3104 0.3104 450
15th Sep 2026 (Tue) 0.3895 0.3895 0.388 0.3736 82
14th Sep 2026 (Mon) 0.368 0.3891 0.368 0.3891 31
11th Sep 2026 (Fri) 0.368 0.38 0.368 0.38 641
10th Sep 2026 (Thu) 0.379 0.3799 0.379 0.37 300
9th Sep 2026 (Wed) 0.39 0.39 0.375 0.375 0
8th Sep 2026 (Tue) 0.39 0.39 0.39 0.39 1
7th Sep 2026 (Mon) 0.39 0.3941 0.39 0.3941 0
4th Sep 2026 (Fri) 0.39 0.3941 0.39 0.3941 0
3rd Sep 2026 (Thu) 0.39 0.40 0.39 0.399 891
2nd Sep 2026 (Wed) 0.3896 0.40 0.3896 0.40 147
1st Sep 2026 (Tue) 0.3896 0.3896 0.3896 0.3851 576
31st Aug 2026 (Mon) 0.41 0.41 0.4043 0.4043 0
28th Aug 2026 (Fri) 0.41 0.41 0.4075 0.4075 5
27th Aug 2026 (Thu) 0.41 0.41 0.41 0.41 403
26th Aug 2026 (Wed) 0.4024 0.4024 0.3823 0.4134 786
25th Aug 2026 (Tue) 0.4598 0.4598 0.3948 0.4222 102
24th Aug 2026 (Mon) 0.4986 0.5148 0.42 0.4159 1,032
21st Aug 2026 (Fri) 0.433 0.65 0.385 0.4949 89,666
20th Aug 2026 (Thu) 0.423 0.45 0.423 0.4372 6,604
19th Aug 2026 (Wed) 0.40 0.43 0.40 0.4175 350
18th Aug 2026 (Tue) 0.4173 0.45 0.3613 0.434 8
17th Aug 2026 (Mon) 0.4073 0.44 0.4073 0.44 10,732
14th Aug 2026 (Fri) 0.385 0.41 0.385 0.39 1,399
13th Aug 2026 (Thu) 0.40 0.40 0.40 0.383 222
12th Aug 2026 (Wed) 0.3768 0.39 0.3768 0.39 38
11th Aug 2026 (Tue) 0.3768 0.3768 0.3768 0.3768 0
10th Aug 2026 (Mon) 0.419 0.42 0.397 0.397 374
7th Aug 2026 (Fri) 0.37 0.40 0.35 0.4099 1,013
6th Aug 2026 (Thu) 0.3722 0.3722 0.3721 0.3701 0
5th Aug 2026 (Wed) 0.3753 0.3753 0.3348 0.407 110
4th Aug 2026 (Tue) 0.39 0.4143 0.39 0.4143 32
3rd Aug 2026 (Mon) 0.42 0.43 0.4048 0.40 461
31st Jul 2026 (Fri) 0.38 0.38 0.38 0.3816 3
30th Jul 2026 (Thu) 0.3781 0.3857 0.3638 0.3857 1,105
29th Jul 2026 (Wed) 0.392 0.3982 0.392 0.40 4
FTSE 100 Latest
Value10,709.80
Change24.92