Get the Stockscreener App
0.699
0.14%
-0.001
After Hours:
.70
0.001
+0.14%
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 November 03, 2025, is $0.699.
- 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 $0.5328 on August 19, 2025. Since then, Mynd Ai Inc Adr's stock price has risen over 31.21% to $0.699 now.
- The 52-week high stock price for MYND is $3.89, representing a 456.51% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for MYND is $0.5328, indicating a -23.78% decrease from the current share price, occurred on August 19, 2025.
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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $0.70 | $0.6444 | $0.0556 | 7,609.0 | -0.14% |
| Oct 31, 2025 | $0.70 | $0.6533 | $0.0467 | 13,331.0 | +0.00% |
| Oct 30, 2025 | $0.70 | $0.6439 | $0.0561 | 24,883.0 | +4.48% |
| Oct 29, 2025 | $0.6742 | $0.67 | $0.0042 | 22,750.0 | +2.06% |
| Oct 28, 2025 | $0.6968 | $0.6341 | $0.0627 | 7,261.0 | -3.46% |
| Oct 27, 2025 | $0.7048 | $0.601 | $0.1038 | 20,076.0 | -2.86% |
| Oct 24, 2025 | $0.7049 | $0.6728 | $0.0321 | 14,700.0 | +2.62% |
| Oct 23, 2025 | $0.70 | $0.674 | $0.026 | 19,666.0 | +1.21% |
| Oct 22, 2025 | $0.719 | $0.6682 | $0.0508 | 38,807.0 | +0.87% |
| Oct 21, 2025 | $0.6764 | $0.6588 | $0.0176 | 18,206.0 | -8.47% |
| Oct 20, 2025 | $0.7387 | $0.687 | $0.0517 | 6,653.0 | +2.24% |
| Oct 17, 2025 | $0.7282 | $0.65 | $0.0782 | 35,648.0 | +0.56% |
| Oct 16, 2025 | $0.8047 | $0.70 | $0.1047 | 18,565.0 | -2.74% |
| Oct 15, 2025 | $0.77 | $0.72 | $0.05 | 19,206.0 | -5.19% |
| Oct 14, 2025 | $0.835 | $0.7275 | $0.1075 | 38,957.0 | +1.91% |
| Oct 13, 2025 | $0.8159 | $0.75 | $0.0659 | 47,565.0 | -6.73% |
| Oct 10, 2025 | $0.89 | $0.8101 | $0.0799 | 31,146.0 | -1.84% |
| Oct 09, 2025 | $0.90 | $0.8205 | $0.0795 | 24,959.0 | -6.22% |
| Oct 08, 2025 | $0.9199 | $0.88 | $0.0399 | 22,353.0 | -3.42% |
| Oct 07, 2025 | $0.9271 | $0.9001 | $0.027 | 11,509.0 | -1.72% |
| Oct 06, 2025 | $0.949 | $0.9003 | $0.0487 | 21,250.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.70 | $0.6444 | $0.0556 | 15,218.0 | -0.14% |
| 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% |
1.76%
5.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):