Get the Stockscreener App
1.05
0.94%
-0.01
After Hours:
1.05
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 February 26, 2025, is $1.05.
- 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 71.96% to $1.05 now.
- The 52-week high stock price for MYND is $5.28, representing a 402.86% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for MYND is $0.6106, indicating a -41.85% 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 |
|---|---|---|---|---|---|
| Feb 26, 2025 | $1.10 | $1.05 | $0.05 | 16,477.0 | -0.94% |
| Feb 25, 2025 | $1.11 | $1.05 | $0.06 | 13,631.0 | -4.50% |
| Feb 24, 2025 | $1.20 | $1.11 | $0.09 | 22,334.0 | -5.93% |
| Feb 21, 2025 | $1.20 | $1.11 | $0.09 | 20,452.0 | +1.72% |
| Feb 20, 2025 | $1.20 | $1.15 | $0.05 | 15,607.0 | -3.33% |
| Feb 19, 2025 | $1.27 | $1.15 | $0.125 | 44,011.0 | -0.83% |
| Feb 18, 2025 | $1.30 | $1.20 | $0.10 | 65,869.0 | +1.68% |
| Feb 14, 2025 | $1.23 | $1.17 | $0.0593 | 44,845.0 | +2.59% |
| Feb 13, 2025 | $1.20 | $1.09 | $0.11 | 37,303.0 | +5.45% |
| Feb 12, 2025 | $1.19 | $1.06 | $0.13 | 25,087.0 | -1.79% |
| Feb 11, 2025 | $1.25 | $1.11 | $0.1399 | 52,173.0 | +2.75% |
| Feb 10, 2025 | $1.17 | $1.05 | $0.12 | 39,704.0 | +5.83% |
| Feb 07, 2025 | $1.18 | $0.9999 | $0.1801 | 86,251.0 | -7.62% |
| Feb 06, 2025 | $1.27 | $1.10 | $0.17 | 61,841.0 | -10.80% |
| Feb 05, 2025 | $1.30 | $1.11 | $0.19 | 50,049.0 | -2.34% |
| Feb 04, 2025 | $1.30 | $1.26 | $0.04 | 37,885.0 | +0.79% |
| Feb 03, 2025 | $1.27 | $0.83 | $0.44 | 41,944.0 | -0.78% |
| Jan 31, 2025 | $1.36 | $1.19 | $0.168 | 44,340.0 | +2.15% |
| Jan 30, 2025 | $1.34 | $1.20 | $0.1444 | 29,310.0 | -3.62% |
| Jan 29, 2025 | $1.30 | $1.24 | $0.06 | 30,531.0 | +3.17% |
| Jan 28, 2025 | $1.33 | $1.25 | $0.0768 | 28,168.0 | -3.08% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.30 | $0.83 | $0.47 | 691,940.0 | -17.97% |
| 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% |
1.57%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):