Free Trial

Mynd.ai (MYND) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free MYND Stock Alerts
C$2.59
+0.11 (+4.44%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlinesOwnership

Mynd.ai Stock Price Performance

5 Day
Performance
+13.10%
1 Month
Performance
-16.97%
3 Month
Performance
-49.76%
6 Month
Performance
+121.37%
Year-To-Date
Performance
-53.25%
1 Year
Performance
+121.37%
Receive MYND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mynd.ai and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

MYND Stock Chart for Saturday, May, 18, 2024

MYND Chart by TradingView

Mynd.ai Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$2.48C$2.59
+4.44%		C$2.59C$2.425,457 shsC$118.23 million
05/16/2024C$2.53C$2.48
-1.98%		C$2.55C$2.3610,148 shsC$113.21 million
05/15/2024C$2.31C$2.53
+9.52%		C$2.58C$2.3221,403 shsC$115.49 million
05/14/2024C$2.29C$2.31
+0.87%		C$2.60C$2.2922,829 shsC$105.45 million
05/13/2024C$2.26C$2.29
+1.33%		C$2.58C$2.288,314 shsC$104.54 million
05/10/2024C$2.43C$2.26
-7.00%		C$2.72C$2.2611,439 shsC$103.17 million
05/09/2024C$2.46C$2.43
-1.22%		C$2.66C$2.3816,795 shsC$110.93 million
05/08/2024C$2.50C$2.46
-1.60%		C$2.67C$2.3424,281 shsC$112.30 million
05/07/2024C$2.45C$2.50
+2.04%		C$2.52C$2.504,635 shsC$114.13 million
05/06/2024C$2.57C$2.45
-4.67%		C$2.74C$2.2821,840 shsC$111.84 million
05/03/2024C$2.69C$2.57
-4.46%		C$2.69C$2.553,968 shsC$117.32 million
05/02/2024C$2.24C$2.69
+20.09%		C$2.85C$2.3717,721 shsC$122.80 million
05/01/2024C$2.59C$2.24
-13.45%		C$2.80C$2.2340,179 shsC$102.25 million
04/30/2024C$2.66C$2.59
-2.70%		C$2.75C$2.4022,539 shsC$118.15 million
04/29/2024C$2.65C$2.66
+0.38%		C$3.07C$2.0741,492 shsC$121.43 million
04/26/2024C$2.66C$2.90
+9.02%		C$3.00C$2.6020,812 shsC$132.39 million
04/25/2024C$2.83C$2.66
-6.01%		C$3.25C$2.6615,746 shsC$121.43 million
04/24/2024C$3.03C$2.83
-6.60%		C$3.09C$2.7016,372 shsC$129.19 million
04/23/2024C$3.08C$3.03
-1.62%		C$3.20C$2.6417,166 shsC$138.32 million
04/22/2024C$3.22C$3.08
-4.35%		C$3.30C$2.7720,658 shsC$140.60 million
04/19/2024C$3.12C$3.22
+3.22%		C$3.59C$3.0117,729 shsC$146.99 million
04/18/2024C$3.30C$3.12
-5.47%		C$3.70C$3.0717,655 shsC$142.40 million
04/17/2024C$3.28C$3.30
+0.61%		C$3.58C$3.309,795 shsC$150.65 million
04/16/2024C$3.42C$3.28
-4.09%		C$3.61C$3.2314,064 shsC$149.73 million
04/15/2024C$3.50C$3.42
-2.29%		C$3.76C$3.2416,986 shsC$156.12 million
04/12/2024C$4.10C$3.50
-14.63%		C$4.19C$3.5016,758 shsC$159.78 million
04/11/2024C$3.92C$4.10
+4.59%		C$4.26C$3.8014,897 shsC$187.17 million
04/10/2024C$4.14C$3.92
-5.27%		C$4.17C$3.6022,411 shsC$178.95 million
04/09/2024C$4.38C$4.14
-5.53%		C$4.69C$4.1418,175 shsC$188.90 million
04/08/2024C$4.30C$4.38
+1.81%		C$4.60C$4.3017,655 shsC$199.94 million
04/05/2024C$4.50C$4.30
-4.40%		C$4.56C$4.301,274 shsC$196.39 million
04/04/2024C$4.32C$4.50
+4.08%		C$4.65C$4.338,848 shsC$205.43 million
04/03/2024C$4.39C$4.32
-1.61%		C$4.63C$4.32865 shsC$197.36 million
04/02/2024C$4.42C$4.39
-0.58%		C$4.62C$4.379,153 shsC$200.60 million
04/01/2024C$4.53C$4.42
-2.43%		C$4.70C$4.4213,032 shsC$201.77 million
03/29/2024C$4.53C$4.53C$4.74C$4.3616,976 shsC$206.79 million
03/28/2024C$4.63C$4.53
-2.16%		C$4.74C$4.3616,833 shsC$206.79 million
03/27/2024C$4.88C$4.63
-5.12%		C$4.85C$4.3211,149 shsC$211.36 million
03/26/2024C$4.78C$4.88
+2.09%		C$4.88C$4.781,308 shsC$222.77 million
03/25/2024C$4.85C$4.78
-1.53%		C$4.96C$4.781,258 shsC$218.21 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024C$4.92C$4.80
-2.44%		C$5.10C$4.727,704 shsC$219.12 million
03/21/2024C$4.93C$4.92
-0.20%		C$4.92C$4.801,753 shsC$224.60 million
03/20/2024C$4.88C$4.93
+1.02%		C$5.10C$4.804,142 shsC$225.05 million
03/19/2024C$4.67C$4.88
+4.50%		C$5.08C$4.709,744 shsC$222.77 million
03/18/2024C$4.81C$4.67
-2.91%		C$5.02C$4.6212,930 shsC$213.18 million
03/15/2024C$4.89C$4.81
-1.64%		C$4.98C$4.807,708 shsC$219.58 million
03/14/2024C$5.04C$4.89
-2.98%		C$5.09C$4.6114,496 shsC$223.22 million
03/13/2024C$4.65C$5.04
+8.35%		C$5.09C$4.7020,370 shsC$230.08 million
03/12/2024C$4.92C$4.65
-5.46%		C$4.95C$4.658,179 shsC$212.34 million
03/11/2024C$5.12C$4.92
-3.91%		C$5.10C$4.6018,848 shsC$224.60 million
03/08/2024C$5.02C$5.12
+1.99%		C$5.12C$4.775,210 shsC$233.73 million
03/07/2024C$4.90C$5.02
+2.45%		C$5.05C$4.899,770 shsC$229.16 million
03/06/2024C$4.92C$4.90
-0.41%		C$5.06C$4.901,514 shsC$223.69 million
03/05/2024C$5.02C$4.92
-1.99%		C$5.15C$4.921,878 shsC$224.60 million
03/04/2024C$4.93C$5.02
+1.83%		C$5.10C$4.951,731 shsC$229.15 million
03/01/2024C$4.90C$4.93
+0.61%		C$5.28C$4.906,392 shsC$225.05 million
02/29/2024C$5.09C$4.90
-3.73%		C$5.05C$4.9013,177 shsC$223.67 million
02/28/2024C$5.00C$5.09
+1.80%		C$5.15C$4.961,909 shsC$232.36 million
02/27/2024C$5.20C$5.00
-3.85%		C$5.20C$4.937,461 shsC$228.25 million
02/26/2024C$4.95C$5.20
+5.05%		C$5.22C$5.202,620 shsC$237.38 million
02/23/2024C$5.10C$4.95
-2.94%		C$5.25C$4.845,923 shsC$225.97 million
02/22/2024C$5.10C$5.10C$5.18C$4.933,725 shsC$232.82 million
02/21/2024C$4.77C$5.10
+6.92%		C$5.40C$4.765,883 shsC$232.82 million
02/20/2024C$5.16C$4.77
-7.56%		C$5.32C$4.4715,157 shsC$217.75 million
02/19/2024C$5.16C$5.16
+0.10%		C$5.32C$5.107,000 shsC$14.55 million

Related Companies:
This page (OTCMKTS:MYND) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society