Skip to main content
MYND logo

Mynd.ai, Inc.

MYNDNYSEAMERICANConsumer StaplesEducation & Training Services

$0.26Today:- (-)1Y −62.96%

As of Oct 15, 2026 close

Market cap
$12.34M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.26$0.80
Volume (live)
-
Avg. volume (3M)
380.20K

Mynd.ai (MYND) Historical Stock Prices

Analyze Mynd.ai (MYND) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mynd.ai (MYND) Interactive Price Chart

Interactive historical price chart showing Mynd.ai stock price movements and trends across multiple time periods.

Loading chart...

MYND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MYND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.260.270.260.260.2614.30K
Oct 14, 20260.280.280.260.260.2611.60K
Oct 13, 20260.270.270.270.270.2712.07K
Oct 12, 20260.290.290.280.280.2835.40K
Oct 9, 20260.300.310.270.290.2917.11K
Oct 8, 20260.300.340.290.290.295.62K
Oct 7, 20260.290.310.260.300.3083.83K
Oct 6, 20260.310.330.290.300.3057.06K
Oct 5, 20260.340.350.310.340.3477.85K
Oct 2, 20260.360.360.330.360.36268.59K
Oct 1, 20260.340.390.310.380.3810.49M
Sep 30, 20260.320.330.300.310.3120.57K
Sep 29, 20260.320.330.300.330.3350.90K
Sep 28, 20260.360.360.320.320.3229.46K
Sep 25, 20260.360.390.340.350.3521.61K
Sep 24, 20260.330.360.330.350.3517.95K
Sep 23, 20260.330.400.330.360.3610.18K
Sep 22, 20260.340.370.330.340.348.00K
Sep 21, 20260.450.450.320.350.3523.67K
Sep 18, 20260.330.350.320.330.338.08K
Sep 17, 20260.370.410.310.330.3357.22K
Sep 16, 20260.350.400.310.310.3131.84K
Sep 15, 20260.390.390.370.370.371.50K
Sep 14, 20260.370.390.360.390.398.68K
Sep 11, 20260.350.390.350.380.3816.14K
Sep 10, 20260.370.380.340.370.376.60K
Sep 9, 20260.380.390.380.380.381.19K
Sep 8, 20260.380.390.380.390.392.20K
Sep 4, 20260.410.410.390.390.397.19K
Sep 3, 20260.380.410.380.400.4011.90K
Sep 2, 20260.380.410.380.400.402.00K
Sep 1, 20260.390.410.380.390.394.64K
Aug 31, 20260.380.420.380.400.401.81K
Aug 28, 20260.400.410.380.410.416.66K
Aug 27, 20260.420.420.390.410.4111.35K
Aug 26, 20260.400.410.380.410.4112.29K
Aug 25, 20260.420.470.390.420.4212.45K
Aug 24, 20260.460.510.400.420.4246.14K
Aug 21, 20260.400.650.380.490.49603.50K
Aug 20, 20260.440.450.390.440.4442.14K
Aug 19, 20260.380.440.370.420.429.26K
Aug 18, 20260.310.450.310.430.4337.52K
Aug 17, 20260.450.450.370.440.4485.62K
Aug 14, 20260.390.420.370.390.3920.00K
Aug 13, 20260.390.410.370.380.386.71K
Aug 12, 20260.360.390.360.390.392.58K
Aug 11, 20260.400.400.380.380.381.01K
Aug 10, 20260.430.430.370.400.4014.38K
Aug 7, 20260.370.410.330.410.419.98K
Aug 6, 20260.390.390.370.370.377.31K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.