Get the Stockscreener App
0.79
5.33%
0.04
After Hours:
.79
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 May 05, 2025, is $0.79.
- 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 $0.6106 on October 02, 2024. Since then, Mynd Ai Inc Adr's stock price has risen over 29.38% to $0.79 now.
- The 52-week high stock price for MYND is $3.89, representing a 392.41% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for MYND is $0.6106, indicating a -22.71% decrease from the current share price, occurred on October 02, 2024.
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 |
|---|---|---|---|---|---|
| May 05, 2025 | $0.8234 | $0.75 | $0.0734 | 10,490.0 | +5.33% |
| May 02, 2025 | $0.80 | $0.75 | $0.05 | 6,954.0 | +0.00% |
| May 01, 2025 | $0.7622 | $0.73 | $0.0322 | 6,208.0 | -1.59% |
| Apr 30, 2025 | $0.77 | $0.7463 | $0.0237 | 5,356.0 | +1.61% |
| Apr 29, 2025 | $0.75 | $0.70 | $0.05 | 3,810.0 | +4.30% |
| Apr 28, 2025 | $0.75 | $0.71 | $0.04 | 3,766.0 | +1.84% |
| Apr 25, 2025 | $0.781 | $0.70 | $0.081 | 8,312.0 | -3.27% |
| Apr 24, 2025 | $0.73 | $0.719 | $0.011 | 3,944.0 | +4.29% |
| Apr 23, 2025 | $0.7316 | $0.64 | $0.0916 | 11,379.0 | +1.45% |
| Apr 22, 2025 | $0.69 | $0.65 | $0.04 | 5,580.0 | +1.47% |
| Apr 21, 2025 | $0.68 | $0.65 | $0.03 | 4,708.0 | +1.83% |
| Apr 17, 2025 | $0.714 | $0.6308 | $0.0832 | 8,557.0 | -1.80% |
| Apr 16, 2025 | $0.7103 | $0.65 | $0.0603 | 13,959.0 | -0.01% |
| Apr 15, 2025 | $0.73 | $0.65 | $0.08 | 12,186.0 | +0.01% |
| Apr 14, 2025 | $0.73 | $0.68 | $0.05 | 16,331.0 | +1.04% |
| Apr 11, 2025 | $0.80 | $0.6549 | $0.1451 | 20,657.0 | -1.71% |
| Apr 10, 2025 | $0.8028 | $0.6812 | $0.1216 | 18,828.0 | -13.33% |
| Apr 09, 2025 | $0.8023 | $0.73 | $0.0723 | 16,748.0 | +8.20% |
| Apr 08, 2025 | $0.775 | $0.73 | $0.045 | 4,833.0 | +1.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.8234 | $0.73 | $0.0934 | 34,142.0 | +3.66% |
| 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% |
0.03%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):