0.77
price down icon3.14%   -0.025
 
loading

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 July 25, 2025, is $0.77.
  • 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 26.11% to $0.77 now.
  • The 52-week high stock price for MYND is $3.89, representing a 405.19% increase from the current share price, occurred on December 02, 2024.
  • The 52-week low stock price for MYND is $0.6106, indicating a -20.70% decrease from the current share price, occurred on October 02, 2024.
The table below shows more information about MYND historical price data:
Date High Low High - Low Volume % Change
Jul 25, 2025 $0.83 $0.77 $0.06 15,501.0 -3.14%
Jul 24, 2025 $0.88 $0.79 $0.09 26,106.0 -5.11%
Jul 23, 2025 $0.8649 $0.82 $0.0449 2,185.0 -2.56%
Jul 22, 2025 $0.877 $0.80 $0.077 6,407.0 +3.60%
Jul 21, 2025 $0.88 $0.83 $0.05 11,979.0 -4.60%
Jul 18, 2025 $0.88 $0.78 $0.10 53,121.0 +2.35%
Jul 17, 2025 $0.8719 $0.81 $0.0619 14,747.0 +4.81%
Jul 16, 2025 $0.90 $0.80 $0.10 19,237.0 -1.10%
Jul 15, 2025 $0.85 $0.82 $0.03 6,486.0 -2.38%
Jul 14, 2025 $0.89 $0.8101 $0.0799 4,268.0 -1.75%
Jul 11, 2025 $0.8962 $0.81 $0.0862 12,802.0 +1.77%
Jul 10, 2025 $0.8961 $0.8201 $0.076 11,300.0 -6.66%
Jul 09, 2025 $0.90 $0.8316 $0.0684 8,916.0 +2.27%
Jul 08, 2025 $0.9124 $0.83 $0.0824 9,427.0 +6.54%
Jul 07, 2025 $0.9124 $0.7905 $0.1219 46,072.0 -5.55%
Jul 03, 2025 $0.8961 $0.837 $0.0591 4,740.0 -2.83%
Jul 02, 2025 $0.90 $0.844 $0.056 21,098.0 +5.88%
Jul 01, 2025 $0.92 $0.8443 $0.0757 49,849.0 -4.49%
Jun 30, 2025 $0.97 $0.8802 $0.0898 13,174.0 -6.27%
Jun 27, 2025 $0.9576 $0.827 $0.1306 7,403.0 -0.05%
Jun 26, 2025 $0.96 $0.89 $0.07 7,980.0 +8.88%

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
Jul, 2025 $0.92 $0.77 $0.15 339,742.0 -13.48%
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%
$78.40
price up icon 0.99%
$12.37
price up icon 36.23%
education_training_services GHC
$918.76
price up icon 1.60%
education_training_services MH
$16.81
price up icon 0.00%
$23.27
price up icon 1.13%
$115.12
price up icon 0.72%
Cap:     |  Volume (24h):