Get the Stockscreener App
0.6001
0.81%
0.0048
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 August 22, 2025, is $0.6001.
- 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 $0.594 on August 15, 2025. Since then, Mynd Ai Inc Adr's stock price has risen over 1.03% to $0.6001 now.
- The 52-week high stock price for MYND is $3.89, representing a 548.23% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for MYND is $0.594, indicating a -1.02% decrease from the current share price, occurred on August 15, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $0.63 | $0.595 | $0.035 | 29,529.0 | +0.81% |
| Aug 21, 2025 | $0.6087 | $0.5832 | $0.0255 | 5,876.0 | -3.20% |
| Aug 20, 2025 | $0.6158 | $0.59 | $0.0258 | 13,371.0 | +4.24% |
| Aug 19, 2025 | $0.6076 | $0.5328 | $0.0749 | 16,699.0 | -2.90% |
| Aug 18, 2025 | $0.6474 | $0.6076 | $0.0398 | 14,797.0 | -2.00% |
| Aug 15, 2025 | $0.6389 | $0.594 | $0.0449 | 43,995.0 | -4.25% |
| Aug 14, 2025 | $0.655 | $0.62 | $0.035 | 5,342.0 | +2.16% |
| Aug 13, 2025 | $0.67 | $0.62 | $0.05 | 22,573.0 | -1.59% |
| Aug 12, 2025 | $0.6599 | $0.64 | $0.0199 | 21,970.0 | +0.63% |
| Aug 11, 2025 | $0.6762 | $0.64 | $0.0362 | 10,535.0 | -3.02% |
| Aug 08, 2025 | $0.69 | $0.63 | $0.06 | 75,215.0 | -1.35% |
| Aug 07, 2025 | $0.693 | $0.63 | $0.063 | 44,946.0 | +2.92% |
| Aug 06, 2025 | $0.704 | $0.64 | $0.064 | 34,046.0 | -3.09% |
| Aug 05, 2025 | $0.75 | $0.6243 | $0.1257 | 156,738.0 | -10.56% |
| Aug 04, 2025 | $0.78 | $0.70 | $0.08 | 3,255.0 | +4.15% |
| Aug 01, 2025 | $0.7998 | $0.72 | $0.0798 | 12,546.0 | -4.69% |
| Jul 31, 2025 | $0.7606 | $0.72 | $0.0406 | 5,045.0 | -0.68% |
| Jul 30, 2025 | $0.80 | $0.72 | $0.08 | 17,546.0 | +4.19% |
| Jul 29, 2025 | $0.7598 | $0.72 | $0.0398 | 14,381.0 | -2.67% |
| Jul 28, 2025 | $0.85 | $0.75 | $0.10 | 29,356.0 | -2.60% |
| Jul 25, 2025 | $0.83 | $0.77 | $0.06 | 15,501.0 | -3.14% |
| Jul 24, 2025 | $0.88 | $0.79 | $0.09 | 26,106.0 | -5.11% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.7998 | $0.5328 | $0.2671 | 540,962.0 | -20.56% |
| 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% |
1.88%
4.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):