MindForge Stock Price History
NASDAQ: MFTechnologyComputer Software: Programming Data ProcessingUSD
9.09-1.56 (-14.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MF price history at a glance
The price history for MindForge (MF) on this page begins on March 25, 2024, when the stock closed at $102.50; it most recently closed at $9.09 on October 5, 2026. The highest price in this record is $886.00, reached on August 19, 2024; the latest close is 99.0% below that peak. Over roughly 3 years the share price changed -91.1%, a -61.6% compound annual price return (excluding dividends).
In the last 12 months alone, MF has lost 80.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $886.00
- Date of high
- Aug 19, 2024
- Low since 2024
- $2.12
- Date of low
- Jul 6, 2026
- 52-week high
- $83.50
- 52-week low
- $2.12
- IPO year
- 2024
- Last close
- $9.09
MF returns
1 week
-35.85%
1 month
-25.49%
3 months
+73.14%
6 months
-65.70%
Year to date
-81.82%
1 year
-80.02%
MF price return, excluding dividends.
MF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.09 | -82.52% |
| 2025 | 52.00 | -39.88% |
| 2024* | 86.50 | -15.61% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
MF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.68 | 10.68 | 8.27 | 9.09 | -14.89% | |
| 11.00 | 11.38 | 9.40 | 10.68 | -2.91% | |
| 11.90 | 12.40 | 10.82 | 11.00 | -3.51% | |
| 13.90 | 14.10 | 11.13 | 11.40 | -20.28% | |
| 15.30 | 15.81 | 13.89 | 14.30 | +0.92% | |
| 15.68 | 15.68 | 13.88 | 14.17 | -4.00% | |
| 16.93 | 17.72 | 14.21 | 14.76 | -10.49% | |
| 16.37 | 18.32 | 16.37 | 16.49 | -3.57% | |
| 13.80 | 17.20 | 13.80 | 17.10 | +22.93% | |
| 13.60 | 14.43 | 12.92 | 13.91 | +3.75% | |
| 13.82 | 13.91 | 13.30 | 13.41 | -3.20% | |
| 13.40 | 14.20 | 13.00 | 13.85 | +3.85% | |
| 13.01 | 14.44 | 12.81 | 13.34 | -1.21% | |
| 13.50 | 14.06 | 12.61 | 13.50 | -0.95% | |
| 12.98 | 14.89 | 12.80 | 13.63 | +3.81% | |
| 13.05 | 14.96 | 13.04 | 13.13 | -3.95% | |
| 14.10 | 14.11 | 12.49 | 13.67 | -5.00% | |
| 13.15 | 15.70 | 13.09 | 14.39 | +8.36% | |
| 13.01 | 13.70 | 12.95 | 13.28 | -2.99% | |
| 13.86 | 15.71 | 13.50 | 13.69 | -1.30% | |
| 11.95 | 14.01 | 11.95 | 13.87 | +12.31% | |
| 12.10 | 12.89 | 11.60 | 12.35 | +1.23% | |
| 13.30 | 14.29 | 11.35 | 12.20 | -8.27% | |
| 11.85 | 13.95 | 10.98 | 13.30 | +14.07% | |
| 10.80 | 14.29 | 10.79 | 11.66 | +8.06% | |
| 12.95 | 13.17 | 10.30 | 10.79 | -21.18% | |
| 15.38 | 16.30 | 13.26 | 13.69 | -14.28% | |
| 22.08 | 22.56 | 15.56 | 15.97 | -26.37% | |
| 19.99 | 21.81 | 19.08 | 21.69 | +11.29% | |
| 18.42 | 20.50 | 18.20 | 19.49 | +3.62% | |
| 18.03 | 19.42 | 18.03 | 18.81 | +1.57% | |
| 17.62 | 19.07 | 16.61 | 18.52 | +3.70% | |
| 17.22 | 19.08 | 17.22 | 17.86 | +2.00% | |
| 15.05 | 18.82 | 15.05 | 17.51 | +6.90% | |
| 18.50 | 18.87 | 15.70 | 16.38 | -9.55% | |
| 14.55 | 18.11 | 14.21 | 18.11 | +22.36% | |
| 13.20 | 16.90 | 12.81 | 14.80 | +18.31% | |
| 11.99 | 13.34 | 11.04 | 12.51 | +7.84% | |
| 11.73 | 12.34 | 11.30 | 11.60 | -10.77% | |
| 13.04 | 19.63 | 11.25 | 13.00 | +30.00% | |
| 10.51 | 11.50 | 9.75 | 10.00 | -4.76% | |
| 9.65 | 11.75 | 9.65 | 10.50 | +6.82% | |
| 10.04 | 10.25 | 9.60 | 9.83 | -3.53% | |
| 10.58 | 10.58 | 9.46 | 10.19 | +3.87% | |
| 10.38 | 10.99 | 9.34 | 9.81 | -6.57% | |
| 10.13 | 11.05 | 9.37 | 10.50 | +12.18% | |
| 9.90 | 10.28 | 9.21 | 9.36 | -1.68% | |
| 9.29 | 10.67 | 8.92 | 9.52 | +3.48% | |
| 8.64 | 9.31 | 8.15 | 9.20 | +0.55% | |
| 8.67 | 9.85 | 8.33 | 9.15 | +2.12% | |
| 6.82 | 9.28 | 6.30 | 8.96 | +31.19% | |
| 6.30 | 6.96 | 6.18 | 6.83 | +2.25% | |
| 5.78 | 7.00 | 5.39 | 6.68 | +7.92% | |
| 5.26 | 6.40 | 5.07 | 6.19 | +18.36% | |
| 5.47 | 5.93 | 5.07 | 5.23 | -8.57% | |
| 5.72 | 5.83 | 4.72 | 5.72 | +0.35% | |
| 3.83 | 5.90 | 3.83 | 5.70 | +35.07% | |
| 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | |
| 4.76 | 4.76 | 4.20 | 4.22 | -16.10% | |
| 5.36 | 5.45 | 5.00 | 5.03 | -0.20% | |
| 5.62 | 6.47 | 4.86 | 5.04 | -10.80% | |
| 4.07 | 6.00 | 4.04 | 5.65 | +22.56% | |
| 9.04 | 11.95 | 4.08 | 4.61 | -26.83% | |
| 5.26 | 6.82 | 4.43 | 6.30 | +20.00% | |
| 4.32 | 5.50 | 3.21 | 5.25 | +13.39% | |
| 3.90 | 5.58 | 3.71 | 4.63 | +15.17% | |
| 4.18 | 4.35 | 2.12 | 4.02 | -7.59% | |
| 4.73 | 4.82 | 4.11 | 4.35 | -9.75% | |
| 5.40 | 5.55 | 4.70 | 4.82 | -8.71% | |
| 4.87 | 5.39 | 4.15 | 5.28 | +5.39% | |
| 6.10 | 6.16 | 4.84 | 5.01 | -18.67% | |
| 7.30 | 7.62 | 6.08 | 6.16 | -17.87% | |
| 6.50 | 7.59 | 6.45 | 7.50 | +5.19% | |
| 8.39 | 8.82 | 6.22 | 7.13 | -14.30% | |
| 8.71 | 9.08 | 6.39 | 8.32 | -2.00% | |
| 8.11 | 9.16 | 5.64 | 8.49 | +22.33% | |
| 7.02 | 7.61 | 6.10 | 6.94 | -5.06% | |
| 6.91 | 8.10 | 6.52 | 7.31 | -0.14% | |
| 7.38 | 7.95 | 5.50 | 7.32 | -1.48% | |
| 9.17 | 9.56 | 7.08 | 7.43 | -23.40% | |
| 9.81 | 12.88 | 8.83 | 9.70 | 0.00% | |
| 8.35 | 11.40 | 7.90 | 9.70 | +23.25% | |
| 6.04 | 9.92 | 5.15 | 7.87 | +64.30% | |
| 3.31 | 5.07 | 3.27 | 4.79 | +47.84% | |
| 3.27 | 3.60 | 3.20 | 3.24 | +4.52% | |
| 3.17 | 3.60 | 3.06 | 3.10 | -2.36% | |
| 3.12 | 3.18 | 3.01 | 3.18 | +4.79% | |
| 3.00 | 3.09 | 2.95 | 3.03 | -2.57% | |
| 3.00 | 3.13 | 2.87 | 3.11 | +2.64% | |
| 3.03 | 3.16 | 3.01 | 3.03 | +1.00% | |
| 3.20 | 3.31 | 2.96 | 3.00 | -6.25% | |
| 3.59 | 3.63 | 3.20 | 3.20 | -8.83% | |
| 3.35 | 3.67 | 3.25 | 3.51 | +6.36% | |
| 3.03 | 3.30 | 2.80 | 3.30 | +6.80% | |
| 3.25 | 3.45 | 3.07 | 3.09 | -9.91% | |
| 3.09 | 3.49 | 3.08 | 3.43 | +9.94% | |
| 3.05 | 3.57 | 3.00 | 3.12 | -3.26% | |
| 2.85 | 3.65 | 2.75 | 3.23 | +12.17% | |
| 3.05 | 3.15 | 2.78 | 2.88 | -4.17% | |
| 3.15 | 3.18 | 2.80 | 3.00 | -11.76% | |
| 3.38 | 3.63 | 3.08 | 3.40 | -3.55% | |
| 3.45 | 3.65 | 3.00 | 3.53 | 0.00% | |
| 4.10 | 4.10 | 2.83 | 3.53 | -7.24% | |
| 4.95 | 5.20 | 2.80 | 3.80 | -28.64% | |
| 9.95 | 12.73 | 5.15 | 5.33 | -29.47% | |
| 9.75 | 9.75 | 7.53 | 7.55 | -22.76% | |
| 10.03 | 10.03 | 9.03 | 9.78 | -1.26% | |
| 9.08 | 10.28 | 8.80 | 9.90 | +5.32% | |
| 10.25 | 10.88 | 8.50 | 9.40 | -6.23% | |
| 13.73 | 14.05 | 10.00 | 10.03 | -35.32% | |
| 31.50 | 32.25 | 14.50 | 15.50 | -50.40% | |
| 26.08 | 31.75 | 25.00 | 31.25 | +19.05% | |
| 32.25 | 36.25 | 16.40 | 26.25 | -19.23% | |
| 25.00 | 38.75 | 25.00 | 32.50 | +32.65% | |
| 25.25 | 27.05 | 23.75 | 24.50 | -0.31% | |
| 28.50 | 28.98 | 12.00 | 24.58 | -14.52% | |
| 26.50 | 28.88 | 26.25 | 28.75 | +9.00% | |
| 28.33 | 28.75 | 25.75 | 26.38 | +0.48% | |
| 26.50 | 28.98 | 25.25 | 26.25 | -0.94% | |
| 26.05 | 27.50 | 26.00 | 26.50 | +1.44% | |
| 26.25 | 26.50 | 25.75 | 26.13 | -2.34% | |
| 27.25 | 29.75 | 25.75 | 26.75 | +1.90% | |
| 26.75 | 27.95 | 25.13 | 26.25 | +2.94% | |
| 27.98 | 30.50 | 25.00 | 25.50 | -3.77% | |
| 26.75 | 28.25 | 25.80 | 26.50 | -1.85% | |
| 26.75 | 27.00 | 26.25 | 27.00 | +1.89% | |
| 27.50 | 28.50 | 25.38 | 26.50 | -0.93% | |
| 30.75 | 33.38 | 25.75 | 26.75 | -11.57% | |
| 35.38 | 37.00 | 27.75 | 30.25 | -12.95% | |
| 40.25 | 40.25 | 33.75 | 34.75 | -17.26% | |
| 43.48 | 43.48 | 37.00 | 42.00 | -6.15% | |
| 47.50 | 47.50 | 42.50 | 44.75 | -10.50% | |
| 60.00 | 60.00 | 48.00 | 50.00 | -40.12% | |
| 44.50 | 83.50 | 37.45 | 83.50 | +112.60% | |
| 39.25 | 39.50 | 36.75 | 39.28 | +0.06% | |
| 39.00 | 43.50 | 36.25 | 39.25 | -4.85% | |
| 41.38 | 43.25 | 39.00 | 41.25 | +2.48% | |
| 38.25 | 42.50 | 38.25 | 40.25 | -3.59% | |
| 37.43 | 43.73 | 37.43 | 41.75 | +9.29% | |
| 42.00 | 43.40 | 36.83 | 38.20 | -10.12% | |
| 42.50 | 42.50 | 42.50 | 42.50 | -3.79% | |
| 44.18 | 44.18 | 44.18 | 44.18 | +3.94% | |
| 42.55 | 42.55 | 42.50 | 42.50 | 0.00% | |
| 43.35 | 43.35 | 42.50 | 42.50 | -6.08% | |
| 45.25 | 45.25 | 45.25 | 45.25 | +5.85% | |
| 43.85 | 43.95 | 42.50 | 42.75 | -5.52% | |
| 45.00 | 45.78 | 43.50 | 45.25 | 0.00% | |
| 43.50 | 45.90 | 43.50 | 45.25 | +4.02% | |
| 43.53 | 46.75 | 43.50 | 43.50 | -4.92% | |
| 43.75 | 45.75 | 43.75 | 45.75 | +5.17% | |
| 45.00 | 45.00 | 43.50 | 43.50 | -2.25% | |
| 43.00 | 45.00 | 43.00 | 44.50 | -2.73% | |
| 45.75 | 45.75 | 45.75 | 45.75 | -2.14% | |
| 43.50 | 46.75 | 42.50 | 46.75 | +7.47% | |
| 46.75 | 46.75 | 42.50 | 43.50 | -4.40% | |
| 45.40 | 45.50 | 45.25 | 45.50 | 0.00% | |
| 45.50 | 45.75 | 45.50 | 45.50 | 0.00% | |
| 46.75 | 47.00 | 45.50 | 45.50 | -2.67% | |
| 46.50 | 47.25 | 45.50 | 46.75 | -1.58% | |
| 45.50 | 47.50 | 45.25 | 47.50 | +4.40% | |
| 46.23 | 46.75 | 45.25 | 45.50 | 0.00% | |
| 46.00 | 47.70 | 45.50 | 45.50 | -0.55% | |
| 45.25 | 48.80 | 45.25 | 45.75 | -1.08% | |
| 45.75 | 47.25 | 45.50 | 46.25 | 0.00% | |
| 46.50 | 46.58 | 45.53 | 46.25 | 0.00% | |
| 46.25 | 49.00 | 46.25 | 46.25 | -4.15% | |
| 48.25 | 48.25 | 48.25 | 48.25 | -0.52% | |
| 46.00 | 49.50 | 45.25 | 48.50 | +6.59% | |
| 47.25 | 47.25 | 45.00 | 45.50 | 0.00% | |
| 46.50 | 48.43 | 45.00 | 45.50 | -2.15% | |
| 46.50 | 47.45 | 45.00 | 46.50 | -2.62% | |
| 48.88 | 48.88 | 47.50 | 47.75 | +0.26% | |
| 47.50 | 49.48 | 46.50 | 47.63 | -1.30% | |
| 50.00 | 50.75 | 47.50 | 48.25 | -3.50% | |
| 48.75 | 51.25 | 48.25 | 50.00 | -1.96% | |
| 50.50 | 52.00 | 49.93 | 51.00 | +2.00% | |
| 52.00 | 52.00 | 50.00 | 50.00 | -0.99% | |
| 51.18 | 51.75 | 49.50 | 50.50 | +2.02% | |
| 49.75 | 52.50 | 48.50 | 49.50 | +1.02% | |
| 48.75 | 49.25 | 48.05 | 49.00 | +1.55% | |
| 47.75 | 49.23 | 47.75 | 48.25 | +1.05% | |
| 47.75 | 49.25 | 47.75 | 47.75 | 0.00% | |
| 48.25 | 49.50 | 47.75 | 47.75 | -3.05% | |
| 49.00 | 49.50 | 48.00 | 49.25 | -0.51% | |
| 49.50 | 49.50 | 47.50 | 49.50 | +2.06% | |
| 48.05 | 49.50 | 47.50 | 48.50 | +2.11% | |
| 49.50 | 49.50 | 47.50 | 47.50 | -0.52% | |
| 48.75 | 49.75 | 47.50 | 47.75 | -1.04% | |
| 48.75 | 49.75 | 47.53 | 48.25 | -1.03% | |
| 49.75 | 49.75 | 48.00 | 48.75 | +1.04% | |
| 49.15 | 49.95 | 48.25 | 48.25 | 0.00% | |
| 52.00 | 52.00 | 48.25 | 48.25 | -1.53% | |
| 50.30 | 51.00 | 49.00 | 49.00 | -5.77% | |
| 52.25 | 52.48 | 50.50 | 52.00 | +4.00% | |
| 50.50 | 50.83 | 50.00 | 50.00 | -1.96% | |
| 49.50 | 51.25 | 49.50 | 51.00 | +4.08% | |
| 48.25 | 50.53 | 48.25 | 49.00 | +0.51% | |
| 48.75 | 51.25 | 48.25 | 48.75 | -4.41% | |
| 50.50 | 51.98 | 50.05 | 51.00 | +0.99% | |
| 49.25 | 50.50 | 48.25 | 50.50 | +2.02% | |
| 51.23 | 52.00 | 48.25 | 49.50 | 0.00% | |
| 49.55 | 52.00 | 48.75 | 49.50 | +0.51% | |
| 50.50 | 52.33 | 48.78 | 49.25 | -2.96% | |
| 50.93 | 52.25 | 48.75 | 50.75 | +4.10% | |
| 50.75 | 53.00 | 48.25 | 48.75 | -3.94% | |
| 53.70 | 54.75 | 50.75 | 50.75 | -3.79% | |
| 53.03 | 55.00 | 50.75 | 52.75 | -1.86% | |
| 54.75 | 54.75 | 53.00 | 53.75 | -1.38% | |
| 54.50 | 54.88 | 52.75 | 54.50 | +2.35% | |
| 54.00 | 54.88 | 53.00 | 53.25 | -0.47% | |
| 51.05 | 54.25 | 51.05 | 53.50 | +3.08% | |
| 55.50 | 55.75 | 50.50 | 51.90 | +1.27% | |
| 55.00 | 57.50 | 51.25 | 51.25 | -6.39% | |
| 56.88 | 56.88 | 52.00 | 54.75 | +6.83% | |
| 54.13 | 55.50 | 48.75 | 51.25 | -1.91% | |
| 49.50 | 54.75 | 47.50 | 52.25 | +3.93% | |
| 50.75 | 51.63 | 50.25 | 50.28 | +1.06% | |
| 50.75 | 52.98 | 48.75 | 49.75 | -0.50% | |
| 48.25 | 50.50 | 48.25 | 50.00 | +2.56% | |
| 50.73 | 50.75 | 48.00 | 48.75 | +1.04% | |
| 50.00 | 53.60 | 47.50 | 48.25 | +1.05% | |
| 50.00 | 50.50 | 47.50 | 47.75 | -5.45% | |
| 52.50 | 53.75 | 50.00 | 50.50 | -3.81% | |
| 53.50 | 56.75 | 52.50 | 52.50 | -3.67% | |
| 55.00 | 56.25 | 53.50 | 54.50 | -3.96% | |
| 56.25 | 58.75 | 53.75 | 56.75 | +0.89% | |
| 58.00 | 58.00 | 53.00 | 56.25 | -2.60% | |
| 59.75 | 61.25 | 57.50 | 57.75 | -0.43% | |
| 56.88 | 58.75 | 55.58 | 58.00 | -0.85% | |
| 56.75 | 59.75 | 55.25 | 58.50 | +4.93% | |
| 58.50 | 58.75 | 55.50 | 55.75 | -5.11% | |
| 55.00 | 59.95 | 53.30 | 58.75 | +8.29% | |
| 52.75 | 60.00 | 52.75 | 54.25 | -0.69% | |
| 52.25 | 56.00 | 52.25 | 54.63 | +1.63% | |
| 56.00 | 56.00 | 53.00 | 53.75 | +1.42% | |
| 53.25 | 54.50 | 51.25 | 53.00 | +0.47% | |
| 56.75 | 56.75 | 52.58 | 52.75 | -3.21% | |
| 57.73 | 58.40 | 54.50 | 54.50 | -1.31% | |
| 53.25 | 55.65 | 53.23 | 55.23 | +3.22% | |
| 54.25 | 54.25 | 52.75 | 53.50 | +1.90% | |
| 52.75 | 53.75 | 51.25 | 52.50 | +1.45% | |
| 55.45 | 56.40 | 51.00 | 51.75 | -3.72% | |
| 54.00 | 59.50 | 52.00 | 53.75 | -1.38% | |
| 58.00 | 61.50 | 51.25 | 54.50 | -3.54% | |
| 59.25 | 60.25 | 53.45 | 56.50 | -6.61% | |
| 46.50 | 61.00 | 43.25 | 60.50 | +19.21% | |
| 47.50 | 52.25 | 47.00 | 50.75 | +5.73% | |
| 46.00 | 48.00 | 44.75 | 48.00 | +1.59% | |
| 45.00 | 48.50 | 44.25 | 47.25 | +6.12% | |
| 43.50 | 46.25 | 43.50 | 44.53 | +2.95% | |
| 45.00 | 45.50 | 43.25 | 43.25 | -4.95% | |
| 46.25 | 48.75 | 45.00 | 45.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MF chart for longer ranges.