Mynd.ai, Inc. (MYND) Historical Stock Data
1.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MYND is down -1.63% a day on average. There have been 10 days where Mynd.ai, Inc. closed green and 20 days where MYND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.52 | 1.57 | ↑$0.05 (3.03%) | 1.52 | 1.61 | 34.05K |
| 2024-11-19 | 1.61 | 1.53 | ↓$0.08 (-4.97%) | 1.53 | 1.64 | 38.90K |
| 2024-11-18 | 1.64 | 1.55 | ↓$0.09 (-5.49%) | 1.55 | 1.66 | 37.94K |
| 2024-11-15 | 1.67 | 1.58 | ↓$0.09 (-5.39%) | 1.51 | 1.74 | 65.58K |
| 2024-11-14 | 1.68 | 1.54 | ↓$0.14 (-8.33%) | 1.52 | 1.68 | 41.05K |
| 2024-11-13 | 1.58 | 1.65 | ↑$0.07 (4.43%) | 1.51 | 1.70 | 121.04K |
| 2024-11-12 | 1.51 | 1.57 | ↑$0.06 (3.97%) | 1.43 | 1.57 | 77.10K |
| 2024-11-11 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.42 | 1.52 | 110K |
| 2024-11-08 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.43 | 1.55 | 48.40K |
| 2024-11-07 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.45 | 1.50 | 52.32K |
| 2024-11-06 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.40 | 1.56 | 84.06K |
| 2024-11-05 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.38 | 1.52 | 95.65K |
| 2024-11-04 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.38 | 1.49 | 51.72K |
| 2024-11-01 | 1.47 | 1.41 | ↓$0.07 (-4.42%) | 1.38 | 1.50 | 69.63K |
| 2024-10-31 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.38 | 1.44 | 22.76K |
| 2024-10-30 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.36 | 1.47 | 47.78K |
| 2024-10-29 | 1.53 | 1.39 | ↓$0.14 (-8.96%) | 1.35 | 1.55 | 77.18K |
| 2024-10-28 | 1.60 | 1.49 | ↓$0.11 (-6.88%) | 1.44 | 1.63 | 58.01K |
| 2024-10-25 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.37 | 1.58 | 58.15K |
| 2024-10-24 | 1.52 | 1.46 | ↓$0.07 (-4.28%) | 1.43 | 1.53 | 51.36K |
| 2024-10-23 | 1.62 | 1.48 | ↓$0.14 (-8.64%) | 1.44 | 1.62 | 42.56K |
| 2024-10-22 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.48 | 1.63 | 74.59K |
| 2024-10-21 | 1.39 | 1.60 | ↑$0.21 (15.11%) | 1.37 | 1.60 | 368.29K |
| 2024-10-18 | 1.34 | 1.38 | ↑$0.04 (2.99%) | 1.28 | 1.39 | 87.29K |
| 2024-10-17 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.28 | 1.34 | 134.13K |
| 2024-10-16 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.28 | 1.36 | 50.47K |
| 2024-10-15 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.28 | 1.40 | 131.19K |
| 2024-10-14 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.28 | 1.36 | 115.22K |
| 2024-10-11 | 1.27 | 1.36 | ↑$0.09 (7.09%) | 1.20 | 1.40 | 202.06K |
| 2024-10-10 | 1.34 | 1.26 | ↓$0.08 (-5.97%) | 1.20 | 1.68 | 636.25K |
Create an account or log in to view more rows.
$MYND When they tell me diversifying is for idiots
$MYND my lotto for earnings
$MYND volume = money
$MYND to the moon!
$MYND jeez
$MYND Chill out and chill some more. It's all temporary.
$MYND who loaded up??
$MYND Short again!! 😀 😀
$MYND how low can she go
$MYND cup and handle forming