Mynd.ai, Inc. (MYND) Historical Stock Data
1.88 ↑0.15 (8.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MYND is down -0.38% a day on average. There have been 15 days where Mynd.ai, Inc. closed green and 15 days where MYND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.75 | 1.88 | ↑$0.13 (7.43%) | 1.73 | 1.90 | 57.87K |
| 2024-12-19 | 2.00 | 1.73 | ↓$0.27 (-13.50%) | 1.65 | 2.00 | 71.05K |
| 2024-12-18 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.87 | 2.01 | 71.99K |
| 2024-12-17 | 2.20 | 1.87 | ↓$0.33 (-14.95%) | 1.85 | 2.20 | 95.79K |
| 2024-12-16 | 2.08 | 2.16 | ↑$0.08 (3.85%) | 2.08 | 2.29 | 72.75K |
| 2024-12-13 | 2.39 | 2.13 | ↓$0.26 (-10.88%) | 2.10 | 2.54 | 115.66K |
| 2024-12-12 | 2.20 | 2.42 | ↑$0.22 (10.00%) | 2.20 | 2.60 | 89.72K |
| 2024-12-11 | 2.08 | 2.32 | ↑$0.24 (11.54%) | 2.08 | 2.49 | 108.84K |
| 2024-12-10 | 2.50 | 2.15 | ↓$0.35 (-14.00%) | 2.06 | 2.50 | 157.68K |
| 2024-12-09 | 2.63 | 2.65 | ↑$0.02 (0.76%) | 2.51 | 2.69 | 83.19K |
| 2024-12-06 | 2.37 | 2.42 | ↑$0.05 (2.14%) | 2.37 | 2.54 | 61.60K |
| 2024-12-05 | 2.70 | 2.27 | ↓$0.43 (-15.93%) | 2.25 | 2.70 | 96.73K |
| 2024-12-04 | 2.53 | 2.68 | ↑$0.15 (5.93%) | 2.50 | 2.70 | 86.42K |
| 2024-12-03 | 2.57 | 2.49 | ↓$0.08 (-3.11%) | 2.36 | 2.70 | 91.95K |
| 2024-12-02 | 3.05 | 2.36 | ↓$0.69 (-22.62%) | 2.22 | 3.89 | 380.72K |
| 2024-11-29 | 2.31 | 2.92 | ↑$0.61 (26.41%) | 2.17 | 3.23 | 348.18K |
| 2024-11-27 | 1.81 | 2.31 | ↑$0.50 (27.38%) | 1.80 | 2.35 | 227.23K |
| 2024-11-26 | 1.60 | 1.79 | ↑$0.19 (11.88%) | 1.55 | 1.79 | 66.45K |
| 2024-11-25 | 1.63 | 1.57 | ↓$0.06 (-3.68%) | 1.54 | 1.63 | 43.05K |
| 2024-11-22 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.51 | 1.62 | 36.60K |
| 2024-11-21 | 1.63 | 1.55 | ↓$0.08 (-4.91%) | 1.51 | 1.63 | 35.52K |
| 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 |
Create an account or log in to view more rows.
$MYND Markets about as efficient as a retirement home
$MYND when is earnings
$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!! 😀 😀