Get the Stockscreener App
0.4697
4.14%
-0.0203
After Hours:
.47
0.0003
+0.06%
Mynd Ai Inc Adr Stock (MYND) Price History
The historical daily chart and data for Mynd Ai Inc Adr stock (MYND), show that the latest closing stock price as of March 13, 2026, is $0.4697.
- Mynd Ai Inc Adr all-time high stock price is $5.96, occurred on January 03, 2024.
- The lowest Mynd Ai Inc Adr stock price recorded was $0.29 on March 05, 2026. Since then, Mynd Ai Inc Adr's stock price has risen over 61.97% to $0.4697 now.
- The 52-week high stock price for MYND is $1.1489, representing a 144.60% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for MYND is $0.29, indicating a -38.26% decrease from the current share price, occurred on March 05, 2026.
The table below shows more information about MYND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2026 | $0.48 | $0.4584 | $0.0216 | 6,354.0 | -4.14% |
| Mar 12, 2026 | $0.50 | $0.465 | $0.035 | 20,287.0 | +15.90% |
| Mar 11, 2026 | $0.46 | $0.4101 | $0.0499 | 7,251.0 | -8.09% |
| Mar 10, 2026 | $0.46 | $0.30 | $0.16 | 8,787.0 | +11.24% |
| Mar 09, 2026 | $0.424 | $0.36 | $0.064 | 3,816.0 | -3.13% |
| Mar 06, 2026 | $0.427 | $0.42 | $0.007 | 918.0 | +1.62% |
| Mar 05, 2026 | $0.4425 | $0.29 | $0.1525 | 11,547.0 | -5.08% |
| Mar 04, 2026 | $0.47 | $0.425 | $0.045 | 2,706.0 | +0.58% |
| Mar 03, 2026 | $0.4553 | $0.42 | $0.0353 | 2,111.0 | +0.00% |
| Mar 02, 2026 | $0.4445 | $0.35 | $0.0945 | 7,660.0 | -2.96% |
| Feb 27, 2026 | $0.473 | $0.421 | $0.052 | 3,955.0 | +1.89% |
| Feb 26, 2026 | $0.52 | $0.4301 | $0.0899 | 4,684.0 | -2.41% |
| Feb 25, 2026 | $0.48 | $0.4297 | $0.0503 | 4,726.0 | -2.98% |
| Feb 24, 2026 | $0.49 | $0.42 | $0.07 | 8,061.0 | +0.43% |
| Feb 23, 2026 | $0.48 | $0.41 | $0.07 | 3,632.0 | +0.00% |
| Feb 20, 2026 | $0.479 | $0.42 | $0.059 | 7,529.0 | -1.47% |
| Feb 19, 2026 | $0.475 | $0.44 | $0.035 | 3,924.0 | +6.50% |
| Feb 18, 2026 | $0.48 | $0.41 | $0.07 | 5,375.0 | +5.94% |
| Feb 17, 2026 | $0.48 | $0.41 | $0.07 | 17,382.0 | -6.24% |
| Feb 13, 2026 | $0.48 | $0.42 | $0.06 | 9,129.0 | +2.05% |
Mynd Ai Inc Adr Stock (MYND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mynd Ai Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MYND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mynd Ai Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mynd Ai Inc Adr Stock (MYND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.50 | $0.29 | $0.21 | 77,791.0 | +3.59% |
| Feb, 2026 | $0.5351 | $0.41 | $0.1251 | 132,221.0 | -8.41% |
| Jan, 2026 | $0.57 | $0.41 | $0.16 | 386,239.0 | +13.28% |
Mynd Ai Inc Adr Stock (MYND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.6628 | $0.42 | $0.2428 | 3,680,174.0 | -24.60% |
| Nov, 2025 | $0.72 | $0.5014 | $0.2186 | 320,826.0 | -11.43% |
| Oct, 2025 | $0.9843 | $0.601 | $0.3833 | 582,312.0 | -25.33% |
| Sep, 2025 | $1.15 | $0.5541 | $0.5948 | 2,987,034.0 | +58.90% |
| Aug, 2025 | $0.7998 | $0.5328 | $0.2671 | 1,348,867.0 | -21.90% |
| Jul, 2025 | $0.92 | $0.72 | $0.20 | 390,569.0 | -15.12% |
| Jun, 2025 | $1.00 | $0.81 | $0.19 | 247,921.0 | +4.13% |
| May, 2025 | $0.98 | $0.701 | $0.279 | 983,157.0 | +12.15% |
| Apr, 2025 | $0.90 | $0.6308 | $0.2692 | 212,805.0 | -10.35% |
| Mar, 2025 | $1.18 | $0.84 | $0.3444 | 358,097.0 | -21.15% |
| Feb, 2025 | $1.30 | $0.83 | $0.47 | 727,251.0 | -15.77% |
| Jan, 2025 | $2.13 | $1.19 | $0.9408 | 974,435.0 | -36.00% |
Mynd Ai Inc Adr Stock (MYND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.89 | $1.65 | $2.24 | 2,024,807.0 | -28.94% |
| Nov, 2024 | $3.23 | $1.38 | $1.85 | 1,659,291.0 | +111.59% |
| Oct, 2024 | $1.80 | $0.6106 | $1.19 | 5,526,229.0 | +72.48% |
| Sep, 2024 | $1.69 | $0.76 | $0.93 | 1,012,740.0 | -50.30% |
| Aug, 2024 | $2.82 | $1.53 | $1.29 | 583,167.0 | -40.81% |
| Jul, 2024 | $3.38 | $2.55 | $0.83 | 531,300.0 | -1.81% |
| Jun, 2024 | $3.08 | $2.37 | $0.71 | 273,026.0 | +10.80% |
| May, 2024 | $3.52 | $2.23 | $1.29 | 324,774.0 | -3.41% |
| Apr, 2024 | $4.71 | $2.07 | $2.64 | 354,453.0 | -42.87% |
| Mar, 2024 | $5.28 | $4.32 | $0.96 | 163,079.0 | -12.21% |
| Feb, 2024 | $5.57 | $4.47 | $1.10 | 135,110.0 | +4.24% |
| Jan, 2024 | $5.96 | $4.38 | $1.58 | 175,383.0 | +0.00% |
2.01%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):