Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Mynd ai Inc (MYND)
Mynd ai Inc (MYND) Historical

MYND Mynd ai Inc

2.80

-0.04 (-1.41%)

Jul 16 2024 - Closed

Delayed by 15 minutes

MYND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	2.85	0.01	0.35%	3.01	3.01	2.8373	17,165
Jul 15 2024	2.84	-0.05	-1.73%	3.03	3.10	2.82	30,355
Jul 12 2024	2.89	-0.05	-1.70%	3.05	3.1199	2.82	42,914
Jul 11 2024	2.94	0.16	5.76%	2.95	3.38	2.7643	48,398
Jul 10 2024	2.78	0.05	1.83%	2.72	2.8935	2.66	17,972
Jul 09 2024	2.73	-0.18	-6.19%	3.05	3.05	2.7115	15,934
Jul 08 2024	2.91	0.07	2.58%	3.08	3.08	2.82	11,476
Jul 05 2024	2.8367	0.17	6.24%	2.99	3.0432	2.67	11,701
Jul 03 2024	2.67	-0.24	-8.25%	2.85	2.92	2.67	25,034
Jul 02 2024	2.91	-0.07	-2.35%	3.14	3.2955	2.80	31,113
Jul 01 2024	2.98	0.36	13.74%	2.84	3.22	2.55	68,460
Jun 28 2024	2.62	0.00	0.00%	2.62	2.62	2.62	0
Jun 27 2024	2.62	-0.16	-5.76%	2.79	2.95	2.55	17,866
Jun 26 2024	2.78	-0.01	-0.36%	2.97	2.98	2.66	14,677
Jun 25 2024	2.79	0.12	4.49%	2.68	2.80	2.60	5,285
Jun 24 2024	2.67	-0.11	-3.96%	2.80	2.85	2.5551	9,872
Jun 21 2024	2.78	0.04	1.46%	2.76	2.79	2.55	17,001
Jun 20 2024	2.74	0.05	1.86%	2.79	2.80	2.54	21,340
Jun 18 2024	2.69	0.21	8.47%	2.72	2.87	2.50	15,707
Jun 17 2024	2.48	-0.05	-1.98%	2.83	2.83	2.45	16,170
Jun 14 2024	2.53	0.01	0.40%	2.64	2.74	2.37	27,273
Jun 13 2024	2.52	-0.06	-2.33%	2.80	2.80	2.50	5,686
Jun 12 2024	2.58	-0.08	-3.01%	2.95	2.95	2.37	37,376
Jun 11 2024	2.66	0.11	4.42%	2.74	2.78	2.65	3,285
Jun 10 2024	2.5474	-0.23	-8.43%	2.79	2.81	2.5474	7,001
Jun 07 2024	2.7819	0.16	6.18%	2.75	2.87	2.65	2,000
Jun 06 2024	2.62	-0.08	-2.96%	2.89	2.90	2.615	4,312
Jun 05 2024	2.70	0.17	6.72%	2.67	2.96	2.52	22,028
Jun 04 2024	2.53	0.08	3.27%	2.45	2.7574	2.45	8,489
Jun 03 2024	2.45	-0.05	-2.00%	2.61	3.08	2.38	26,542
May 31 2024	2.50	-0.08	-3.10%	2.52	2.70	2.44	5,633
May 30 2024	2.58	-0.03	-1.15%	2.87	2.87	2.42	9,928
May 29 2024	2.61	-0.09	-3.33%	2.78	2.98	2.61	5,920
May 28 2024	2.70	-0.24	-8.29%	3.00	3.00	2.51	14,603
May 24 2024	2.9441	-0.26	-8.00%	3.13	3.13	2.73	2,876
May 23 2024	3.20	-0.16	-4.76%	3.46	3.47	2.85	11,499
May 22 2024	3.36	0.26	8.39%	3.52	3.56	2.9987	15,945
May 21 2024	3.10	0.26	9.15%	3.15	3.49	2.91	15,864
May 20 2024	2.84	0.25	9.65%	2.64	3.03	2.52	33,455
May 17 2024	2.59	0.11	4.44%	2.55	2.59	2.42	5,458
May 16 2024	2.48	-0.05	-1.98%	2.56	2.56	2.36	10,148
May 15 2024	2.53	0.22	9.52%	2.34	2.65	2.32	21,612
May 14 2024	2.31	0.02	0.87%	2.60	2.60	2.29	22,830
May 13 2024	2.29	0.03	1.33%	2.39	2.5835	2.28	8,314
May 10 2024	2.26	-0.17	-7.00%	2.72	2.72	2.26	11,439
May 09 2024	2.43	-0.03	-1.22%	2.66	2.66	2.38	16,891
May 08 2024	2.46	0.09	3.80%	2.60	2.67	2.34	24,545
May 07 2024	2.37	-0.08	-3.27%	2.58	2.76	2.32	4,655
May 06 2024	2.45	-0.12	-4.67%	2.74	2.79	2.28	21,852
May 03 2024	2.57	-0.12	-4.46%	2.69	2.69	2.55	3,972
May 02 2024	2.69	0.45	20.09%	2.27	2.85	2.27	17,818
May 01 2024	2.24	-0.35	-13.45%	2.63	2.80	2.23	40,372
Apr 30 2024	2.5882	-0.07	-2.69%	2.73	2.75	2.40	22,540
Apr 29 2024	2.6598	0.01	0.37%	2.96	3.07	2.07	41,492
Apr 26 2024	2.65	-0.01	-0.38%	2.84	3.00	2.60	21,395
Apr 25 2024	2.66	-0.17	-6.01%	2.84	3.25	2.66	16,082
Apr 24 2024	2.83	-0.20	-6.60%	3.09	3.20	2.70	16,410
Apr 23 2024	3.03	-0.05	-1.62%	3.08	3.20	2.6437	17,166
Apr 22 2024	3.08	-0.14	-4.35%	3.30	3.36	2.77	20,678
Apr 19 2024	3.22	0.10	3.22%	3.01	3.59	3.01	17,729
Apr 18 2024	3.1194	-0.18	-5.47%	3.48	3.70	3.07	17,655

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions