Get the Stockscreener App
0.26
1.14%
-0.003
Mynd Ai Inc Adr Stock (MYND) Price History
The historical daily chart and data for Mynd Ai Inc Adr stock (MYND), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $0.26.
- 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 $0.251 on October 16, 2026. Since then, Mynd Ai Inc Adr's stock price has risen over 3.59% to $0.26 now.
- The 52-week high stock price for MYND is $0.7387, representing a 184.12% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for MYND is $0.251, indicating a -3.46% decrease from the current share price, occurred on October 16, 2026.
- The closing price of Mynd Ai Inc Adr (MYND) stock in the beginning of 2025 was $2.01. The stock closed the year at $0.437, a loss of over -78.26% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $0.27 | $0.251 | $0.019 | 7,118.0 | -1.14% |
| Oct 15, 2026 | $0.2718 | $0.26 | $0.0118 | 14,306.0 | +0.34% |
| Oct 14, 2026 | $0.28 | $0.26 | $0.02 | 11,630.0 | -2.20% |
| Oct 13, 2026 | $0.2723 | $0.2662 | $0.0061 | 12,612.0 | -2.56% |
| Oct 12, 2026 | $0.292 | $0.275 | $0.017 | 36,405.0 | -5.90% |
| Oct 09, 2026 | $0.3099 | $0.2742 | $0.0357 | 17,170.0 | -0.88% |
| Oct 08, 2026 | $0.345 | $0.2949 | $0.0501 | 5,725.0 | -2.99% |
| Oct 07, 2026 | $0.3087 | $0.2606 | $0.0481 | 83,884.0 | +0.43% |
| Oct 06, 2026 | $0.3328 | $0.2928 | $0.04 | 58,635.0 | -9.64% |
| Oct 05, 2026 | $0.3497 | $0.3101 | $0.0396 | 79,975.0 | -6.94% |
| Oct 02, 2026 | $0.365 | $0.325 | $0.04 | 280,519.0 | -4.00% |
| Oct 01, 2026 | $0.3859 | $0.3105 | $0.0754 | 11,680,605.0 | +21.52% |
| Sep 30, 2026 | $0.33 | $0.305 | $0.025 | 306,589.0 | -6.48% |
| Sep 29, 2026 | $0.33 | $0.3003 | $0.0297 | 51,212.0 | +4.30% |
| Sep 28, 2026 | $0.3594 | $0.3151 | $0.0443 | 30,092.0 | -9.60% |
| Sep 25, 2026 | $0.39 | $0.3399 | $0.0501 | 21,925.0 | -0.85% |
| Sep 24, 2026 | $0.36 | $0.3255 | $0.0345 | 17,849.0 | -0.70% |
| Sep 23, 2026 | $0.40 | $0.328 | $0.072 | 12,361.0 | +4.56% |
| Sep 22, 2026 | $0.3659 | $0.3257 | $0.0402 | 8,478.0 | -2.86% |
| Sep 21, 2026 | $0.4499 | $0.3198 | $0.1301 | 23,671.0 | +6.35% |
| Sep 18, 2026 | $0.35 | $0.315 | $0.035 | 8,081.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $0.3859 | $0.251 | $0.1349 | 12,288,584.0 | -15.75% |
| Sep, 2026 | $0.4499 | $0.3003 | $0.1496 | 638,604.0 | -23.67% |
| Aug, 2026 | $0.65 | $0.3078 | $0.3422 | 1,013,656.0 | +5.93% |
| Jul, 2026 | $0.45 | $0.33 | $0.12 | 288,265.0 | -0.35% |
| Jun, 2026 | $0.601 | $0.3558 | $0.2452 | 5,319,925.0 | -37.48% |
| May, 2026 | $0.6643 | $0.2803 | $0.384 | 30,004,075.0 | +82.32% |
| Apr, 2026 | $0.50 | $0.31 | $0.19 | 152,880.0 | -4.21% |
| Mar, 2026 | $0.50 | $0.29 | $0.21 | 290,354.0 | -22.64% |
| 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% |
3.23%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):