Get the Stockscreener App
0.524
1.61%
0.0083
After Hours:
.52
-0.004
-0.76%
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 December 19, 2025, is $0.524.
- 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 $0.48 on December 19, 2025. Since then, Mynd Ai Inc Adr's stock price has risen over 9.17% to $0.524 now.
- The 52-week high stock price for MYND is $2.77, representing a 428.63% increase from the current share price, occurred on December 27, 2024.
- The 52-week low stock price for MYND is $0.48, indicating a -8.40% decrease from the current share price, occurred on December 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 |
|---|---|---|---|---|---|
| Dec 19, 2025 | $0.528 | $0.48 | $0.048 | 8,844.0 | +1.61% |
| Dec 18, 2025 | $0.54 | $0.50 | $0.04 | 5,505.0 | -5.53% |
| Dec 17, 2025 | $0.55 | $0.5049 | $0.0451 | 8,767.0 | -0.38% |
| Dec 16, 2025 | $0.57 | $0.546 | $0.024 | 1,928.0 | -3.84% |
| Dec 15, 2025 | $0.575 | $0.5085 | $0.0665 | 8,515.0 | +3.07% |
| Dec 12, 2025 | $0.5945 | $0.50 | $0.0945 | 12,441.0 | +4.91% |
| Dec 11, 2025 | $0.5697 | $0.503 | $0.0667 | 30,035.0 | +0.71% |
| Dec 10, 2025 | $0.60 | $0.52 | $0.08 | 11,610.0 | -6.55% |
| Dec 09, 2025 | $0.5684 | $0.55 | $0.0184 | 2,336.0 | +0.29% |
| Dec 08, 2025 | $0.61 | $0.551 | $0.059 | 12,074.0 | -5.00% |
| Dec 05, 2025 | $0.6039 | $0.5701 | $0.0338 | 2,950.0 | -0.12% |
| Dec 04, 2025 | $0.5945 | $0.586 | $0.0085 | 10,602.0 | -0.76% |
| Dec 03, 2025 | $0.6384 | $0.5273 | $0.1111 | 25,829.0 | -2.74% |
| Dec 02, 2025 | $0.6628 | $0.6097 | $0.0531 | 3,898.0 | -6.20% |
| Dec 01, 2025 | $0.65 | $0.5608 | $0.0892 | 8,232.0 | +4.84% |
| Nov 28, 2025 | $0.6486 | $0.585 | $0.0636 | 6,505.0 | +1.64% |
| Nov 26, 2025 | $0.6259 | $0.542 | $0.0839 | 7,803.0 | +0.00% |
| Nov 25, 2025 | $0.6259 | $0.59 | $0.0359 | 13,082.0 | -0.05% |
| Nov 24, 2025 | $0.655 | $0.594 | $0.061 | 16,441.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.6628 | $0.48 | $0.1828 | 162,410.0 | -15.48% |
| 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% |
0.62%
3.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):