Mynd.ai Stock Price History
NYSE: MYNDTechnologyComputer peripheral equipmentUSD
0.2923-0.0026 (-0.88%)
At close: Oct 9, 3:58 PM ET · Delayed 15 min
MYND price history at a glance
The price history for Mynd.ai (MYND) on this page begins on September 25, 2017, when the stock closed at $285.00; it most recently closed at $0.2923 on October 5, 2026. The highest price in this record is $318.00, reached on October 2, 2017; the latest close is 99.9% below that peak. Across the 8 complete calendar years in the table, MYND finished higher in 0 and lower in 8. Its best year was 2023 (-2.3%) and its worst was 2025 (-76.6%).
Over roughly 9 years the share price changed -99.9%, a -53.3% compound annual price return (excluding dividends). In the last 12 months alone, MYND has lost 64.6%. 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 2017
- $318.00
- Date of high
- Oct 2, 2017
- Low since 2017
- $0.2606
- Date of low
- Oct 5, 2026
- 52-week high
- $0.835
- 52-week low
- $0.261
- IPO year
- 2017
- Last close
- $0.2923
MYND returns
1 week
-18.81%
1 month
-22.05%
3 months
-28.18%
6 months
-8.66%
Year to date
-33.11%
1 year
-64.57%
3 years
-96.91%
5 years
-99.02%
MYND price return, excluding dividends.
MYND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.2923 | -36.46% |
| 2025 | 0.46 | -76.58% |
| 2024 | 1.96 | -64.55% |
| 2023 | 5.54 | -2.28% |
| 2022 | 5.67 | -71.37% |
| 2021 | 19.80 | -16.46% |
| 2020 | 23.70 | -58.05% |
| 2019 | 56.50 | -11.58% |
| 2018 | 63.90 | -62.14% |
| 2017* | 168.80 | -40.77% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
MYND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.302 | 0.3099 | 0.2742 | 0.2923 | -0.88% | |
| 0.3021 | 0.3139 | 0.2949 | 0.2949 | -2.99% | |
| 0.2928 | 0.3058 | 0.2606 | 0.304 | +0.33% | |
| 0.314 | 0.333 | 0.293 | 0.303 | -9.55% | |
| 0.339 | 0.35 | 0.31 | 0.335 | -6.94% | |
| 0.365 | 0.365 | 0.325 | 0.36 | -4.00% | |
| 0.34 | 0.386 | 0.311 | 0.375 | +21.36% | |
| 0.316 | 0.33 | 0.305 | 0.309 | -6.36% | |
| 0.316 | 0.33 | 0.30 | 0.33 | +4.43% | |
| 0.359 | 0.359 | 0.315 | 0.316 | -9.71% | |
| 0.365 | 0.39 | 0.34 | 0.35 | -0.85% | |
| 0.332 | 0.36 | 0.326 | 0.353 | -0.84% | |
| 0.328 | 0.40 | 0.328 | 0.356 | +4.71% | |
| 0.343 | 0.366 | 0.326 | 0.34 | -2.86% | |
| 0.45 | 0.45 | 0.32 | 0.35 | +6.38% | |
| 0.33 | 0.35 | 0.315 | 0.329 | 0.00% | |
| 0.366 | 0.414 | 0.31 | 0.329 | +6.13% | |
| 0.35 | 0.40 | 0.31 | 0.31 | -17.11% | |
| 0.39 | 0.394 | 0.374 | 0.374 | -3.86% | |
| 0.368 | 0.389 | 0.36 | 0.389 | +2.37% | |
| 0.353 | 0.391 | 0.349 | 0.38 | +2.70% | |
| 0.373 | 0.38 | 0.345 | 0.37 | -1.33% | |
| 0.383 | 0.393 | 0.375 | 0.375 | -3.85% | |
| 0.377 | 0.39 | 0.375 | 0.39 | -1.02% | |
| 0.409 | 0.41 | 0.394 | 0.394 | -1.25% | |
| 0.384 | 0.406 | 0.384 | 0.399 | -0.25% | |
| 0.375 | 0.41 | 0.375 | 0.40 | +3.90% | |
| 0.386 | 0.408 | 0.38 | 0.385 | -4.70% | |
| 0.375 | 0.42 | 0.375 | 0.404 | -0.98% | |
| 0.398 | 0.415 | 0.384 | 0.408 | -0.49% | |
| 0.42 | 0.42 | 0.392 | 0.41 | -0.73% | |
| 0.402 | 0.413 | 0.382 | 0.413 | -2.13% | |
| 0.42 | 0.472 | 0.395 | 0.422 | +1.44% | |
| 0.463 | 0.515 | 0.404 | 0.416 | -15.96% | |
| 0.405 | 0.65 | 0.375 | 0.495 | +13.27% | |
| 0.44 | 0.45 | 0.39 | 0.437 | +4.55% | |
| 0.38 | 0.44 | 0.371 | 0.418 | -3.69% | |
| 0.31 | 0.45 | 0.31 | 0.434 | -1.36% | |
| 0.45 | 0.45 | 0.37 | 0.44 | +12.82% | |
| 0.39 | 0.418 | 0.37 | 0.39 | +1.83% | |
| 0.39 | 0.41 | 0.37 | 0.383 | -1.79% | |
| 0.36 | 0.39 | 0.36 | 0.39 | +3.45% | |
| 0.40 | 0.40 | 0.377 | 0.377 | -5.04% | |
| 0.433 | 0.433 | 0.374 | 0.397 | -3.17% | |
| 0.368 | 0.41 | 0.33 | 0.41 | +10.81% | |
| 0.393 | 0.393 | 0.369 | 0.37 | -9.09% | |
| 0.391 | 0.41 | 0.308 | 0.407 | -1.69% | |
| 0.39 | 0.43 | 0.373 | 0.414 | +3.50% | |
| 0.365 | 0.43 | 0.35 | 0.40 | +4.71% | |
| 0.38 | 0.403 | 0.351 | 0.382 | -1.04% | |
| 0.33 | 0.386 | 0.33 | 0.386 | -3.50% | |
| 0.392 | 0.40 | 0.378 | 0.40 | -0.74% | |
| 0.375 | 0.406 | 0.375 | 0.403 | +7.75% | |
| 0.374 | 0.392 | 0.374 | 0.374 | 0.00% | |
| 0.374 | 0.39 | 0.374 | 0.374 | -4.35% | |
| 0.391 | 0.41 | 0.355 | 0.391 | +1.82% | |
| 0.39 | 0.39 | 0.379 | 0.384 | -4.24% | |
| 0.37 | 0.401 | 0.362 | 0.401 | +4.16% | |
| 0.381 | 0.41 | 0.381 | 0.385 | -5.87% | |
| 0.39 | 0.409 | 0.389 | 0.409 | -1.92% | |
| 0.388 | 0.417 | 0.388 | 0.417 | +3.47% | |
| 0.40 | 0.422 | 0.382 | 0.403 | +0.75% | |
| 0.40 | 0.40 | 0.365 | 0.40 | +5.26% | |
| 0.406 | 0.424 | 0.38 | 0.38 | -6.63% | |
| 0.373 | 0.45 | 0.373 | 0.407 | +8.82% | |
| 0.422 | 0.45 | 0.361 | 0.374 | -10.53% | |
| 0.383 | 0.42 | 0.366 | 0.418 | +3.72% | |
| 0.40 | 0.412 | 0.369 | 0.403 | +4.68% | |
| 0.33 | 0.385 | 0.33 | 0.385 | +2.39% | |
| 0.411 | 0.411 | 0.375 | 0.376 | -2.84% | |
| 0.41 | 0.41 | 0.372 | 0.387 | +1.04% | |
| 0.377 | 0.391 | 0.356 | 0.383 | +2.13% | |
| 0.396 | 0.40 | 0.373 | 0.375 | -5.54% | |
| 0.396 | 0.42 | 0.377 | 0.397 | -0.75% | |
| 0.428 | 0.428 | 0.379 | 0.40 | -3.61% | |
| 0.376 | 0.415 | 0.368 | 0.415 | +10.37% | |
| 0.37 | 0.395 | 0.36 | 0.376 | -1.05% | |
| 0.399 | 0.409 | 0.379 | 0.38 | -10.38% | |
| 0.407 | 0.44 | 0.407 | 0.424 | +1.44% | |
| 0.401 | 0.42 | 0.40 | 0.418 | -0.71% | |
| 0.41 | 0.421 | 0.38 | 0.421 | +4.73% | |
| 0.394 | 0.433 | 0.39 | 0.402 | +3.34% | |
| 0.368 | 0.39 | 0.36 | 0.389 | +1.83% | |
| 0.38 | 0.394 | 0.36 | 0.382 | -5.68% | |
| 0.392 | 0.419 | 0.39 | 0.405 | -1.22% | |
| 0.401 | 0.435 | 0.39 | 0.41 | +0.99% | |
| 0.413 | 0.463 | 0.38 | 0.406 | +1.50% | |
| 0.471 | 0.471 | 0.40 | 0.40 | -11.31% | |
| 0.435 | 0.505 | 0.421 | 0.451 | -1.31% | |
| 0.528 | 0.541 | 0.38 | 0.457 | -21.21% | |
| 0.417 | 0.601 | 0.39 | 0.58 | +45.00% | |
| 0.39 | 0.44 | 0.37 | 0.40 | -34.75% | |
| 0.299 | 0.664 | 0.281 | 0.613 | +114.34% | |
| 0.29 | 0.29 | 0.281 | 0.286 | -1.38% | |
| 0.29 | 0.29 | 0.284 | 0.29 | -1.02% | |
| 0.284 | 0.297 | 0.284 | 0.293 | 0.00% | |
| 0.301 | 0.301 | 0.291 | 0.293 | +2.45% | |
| 0.29 | 0.29 | 0.284 | 0.286 | +2.14% | |
| 0.297 | 0.297 | 0.28 | 0.28 | -7.28% | |
| 0.307 | 0.312 | 0.30 | 0.302 | -2.58% | |
| 0.324 | 0.335 | 0.298 | 0.31 | +4.38% | |
| 0.298 | 0.32 | 0.291 | 0.297 | -3.26% | |
| 0.30 | 0.316 | 0.293 | 0.307 | -0.65% | |
| 0.301 | 0.318 | 0.301 | 0.309 | +1.98% | |
| 0.321 | 0.321 | 0.29 | 0.303 | -1.62% | |
| 0.30 | 0.322 | 0.29 | 0.308 | -4.35% | |
| 0.318 | 0.335 | 0.318 | 0.322 | +2.88% | |
| 0.32 | 0.338 | 0.304 | 0.313 | -2.80% | |
| 0.345 | 0.345 | 0.322 | 0.322 | -3.59% | |
| 0.334 | 0.334 | 0.333 | 0.334 | -1.76% | |
| 0.342 | 0.342 | 0.333 | 0.34 | -1.16% | |
| 0.331 | 0.345 | 0.331 | 0.344 | +2.38% | |
| 0.338 | 0.338 | 0.332 | 0.336 | +1.20% | |
| 0.343 | 0.345 | 0.332 | 0.332 | 0.00% | |
| 0.325 | 0.345 | 0.325 | 0.332 | +0.61% | |
| 0.325 | 0.333 | 0.325 | 0.33 | -3.51% | |
| 0.35 | 0.35 | 0.328 | 0.342 | -2.29% | |
| 0.35 | 0.35 | 0.34 | 0.35 | +1.45% | |
| 0.35 | 0.35 | 0.327 | 0.345 | 0.00% | |
| 0.35 | 0.35 | 0.345 | 0.345 | -1.43% | |
| 0.35 | 0.35 | 0.327 | 0.35 | +7.36% | |
| 0.335 | 0.344 | 0.323 | 0.326 | -5.23% | |
| 0.357 | 0.357 | 0.34 | 0.344 | -0.86% | |
| 0.35 | 0.352 | 0.335 | 0.347 | -1.14% | |
| 0.349 | 0.359 | 0.341 | 0.351 | 0.00% | |
| 0.321 | 0.358 | 0.32 | 0.351 | +9.69% | |
| 0.31 | 0.339 | 0.31 | 0.32 | -1.54% | |
| 0.358 | 0.358 | 0.325 | 0.325 | -6.07% | |
| 0.333 | 0.346 | 0.323 | 0.346 | +0.87% | |
| 0.336 | 0.35 | 0.31 | 0.343 | -5.51% | |
| 0.50 | 0.50 | 0.35 | 0.363 | +0.83% | |
| 0.36 | 0.37 | 0.34 | 0.36 | +2.86% | |
| 0.35 | 0.356 | 0.35 | 0.35 | -0.28% | |
| 0.361 | 0.37 | 0.351 | 0.351 | -2.23% | |
| 0.403 | 0.412 | 0.35 | 0.359 | +2.28% | |
| 0.35 | 0.388 | 0.35 | 0.351 | -0.57% | |
| 0.387 | 0.387 | 0.35 | 0.353 | -1.67% | |
| 0.375 | 0.391 | 0.356 | 0.359 | -6.27% | |
| 0.401 | 0.41 | 0.374 | 0.383 | -7.04% | |
| 0.464 | 0.464 | 0.393 | 0.412 | -6.36% | |
| 0.405 | 0.45 | 0.39 | 0.44 | +2.33% | |
| 0.48 | 0.48 | 0.389 | 0.43 | +12.86% | |
| 0.378 | 0.422 | 0.378 | 0.381 | +0.26% | |
| 0.472 | 0.483 | 0.38 | 0.38 | -18.98% | |
| 0.483 | 0.50 | 0.469 | 0.469 | -0.21% | |
| 0.48 | 0.48 | 0.458 | 0.47 | -4.08% | |
| 0.50 | 0.50 | 0.465 | 0.49 | +15.84% | |
| 0.46 | 0.46 | 0.41 | 0.423 | -8.04% | |
| 0.30 | 0.46 | 0.30 | 0.46 | +11.11% | |
| 0.36 | 0.424 | 0.36 | 0.414 | -3.04% | |
| 0.42 | 0.427 | 0.42 | 0.427 | +1.67% | |
| 0.29 | 0.443 | 0.29 | 0.42 | -5.19% | |
| 0.44 | 0.47 | 0.425 | 0.443 | +0.68% | |
| 0.428 | 0.455 | 0.42 | 0.44 | 0.00% | |
| 0.35 | 0.445 | 0.35 | 0.44 | -2.87% | |
| 0.421 | 0.473 | 0.421 | 0.453 | +1.80% | |
| 0.52 | 0.52 | 0.43 | 0.445 | -2.41% | |
| 0.43 | 0.48 | 0.43 | 0.456 | -2.98% | |
| 0.49 | 0.49 | 0.42 | 0.47 | +0.43% | |
| 0.41 | 0.48 | 0.41 | 0.468 | 0.00% | |
| 0.456 | 0.479 | 0.42 | 0.468 | -1.47% | |
| 0.457 | 0.475 | 0.44 | 0.475 | +6.50% | |
| 0.41 | 0.48 | 0.41 | 0.446 | +5.94% | |
| 0.41 | 0.48 | 0.41 | 0.421 | -6.24% | |
| 0.469 | 0.48 | 0.42 | 0.449 | +2.05% | |
| 0.42 | 0.467 | 0.42 | 0.44 | -0.90% | |
| 0.45 | 0.475 | 0.42 | 0.444 | -1.33% | |
| 0.454 | 0.479 | 0.435 | 0.45 | +3.45% | |
| 0.448 | 0.46 | 0.435 | 0.435 | -2.68% | |
| 0.412 | 0.478 | 0.412 | 0.447 | +6.43% | |
| 0.45 | 0.47 | 0.42 | 0.42 | -4.76% | |
| 0.481 | 0.513 | 0.42 | 0.441 | -8.32% | |
| 0.491 | 0.535 | 0.46 | 0.481 | -9.25% | |
| 0.466 | 0.53 | 0.466 | 0.53 | +7.07% | |
| 0.524 | 0.55 | 0.46 | 0.495 | -3.70% | |
| 0.466 | 0.538 | 0.46 | 0.514 | +5.98% | |
| 0.46 | 0.52 | 0.46 | 0.485 | -1.02% | |
| 0.49 | 0.50 | 0.48 | 0.49 | -2.00% | |
| 0.561 | 0.561 | 0.495 | 0.50 | -8.09% | |
| 0.50 | 0.57 | 0.497 | 0.544 | +11.93% | |
| 0.45 | 0.49 | 0.43 | 0.486 | +3.40% | |
| 0.414 | 0.48 | 0.414 | 0.47 | +1.08% | |
| 0.41 | 0.48 | 0.41 | 0.465 | +2.65% | |
| 0.43 | 0.48 | 0.421 | 0.453 | +2.26% | |
| 0.47 | 0.472 | 0.42 | 0.443 | -1.56% | |
| 0.438 | 0.472 | 0.42 | 0.45 | -2.60% | |
| 0.48 | 0.48 | 0.445 | 0.462 | -0.43% | |
| 0.46 | 0.464 | 0.424 | 0.464 | +7.91% | |
| 0.423 | 0.465 | 0.423 | 0.43 | -1.83% | |
| 0.44 | 0.47 | 0.41 | 0.438 | -1.79% | |
| 0.444 | 0.45 | 0.42 | 0.446 | +1.36% | |
| 0.448 | 0.46 | 0.425 | 0.44 | +4.27% | |
| 0.46 | 0.46 | 0.42 | 0.422 | -8.26% | |
| 0.467 | 0.48 | 0.44 | 0.46 | +5.26% | |
| 0.446 | 0.469 | 0.421 | 0.437 | -6.62% | |
| 0.467 | 0.487 | 0.45 | 0.468 | -4.29% | |
| 0.446 | 0.49 | 0.44 | 0.489 | -1.01% | |
| 0.424 | 0.50 | 0.424 | 0.494 | +1.86% | |
| 0.453 | 0.485 | 0.43 | 0.485 | +7.54% | |
| 0.59 | 0.59 | 0.42 | 0.451 | -8.15% | |
| 0.45 | 0.501 | 0.45 | 0.491 | -6.30% | |
| 0.50 | 0.528 | 0.48 | 0.524 | +1.55% | |
| 0.54 | 0.54 | 0.50 | 0.516 | -5.49% | |
| 0.521 | 0.55 | 0.505 | 0.546 | -0.36% | |
| 0.546 | 0.57 | 0.546 | 0.548 | -3.86% | |
| 0.575 | 0.575 | 0.509 | 0.57 | +3.07% | |
| 0.50 | 0.594 | 0.50 | 0.553 | +4.93% | |
| 0.503 | 0.57 | 0.503 | 0.527 | +0.76% | |
| 0.572 | 0.60 | 0.52 | 0.523 | -6.61% | |
| 0.568 | 0.568 | 0.55 | 0.56 | +0.36% | |
| 0.561 | 0.61 | 0.551 | 0.558 | -5.10% | |
| 0.571 | 0.604 | 0.57 | 0.588 | -0.17% | |
| 0.594 | 0.594 | 0.586 | 0.589 | -0.67% | |
| 0.60 | 0.638 | 0.527 | 0.593 | -2.79% | |
| 0.65 | 0.663 | 0.61 | 0.61 | -6.15% | |
| 0.57 | 0.65 | 0.561 | 0.65 | +4.84% | |
| 0.585 | 0.649 | 0.585 | 0.62 | +1.64% | |
| 0.542 | 0.626 | 0.542 | 0.61 | 0.00% | |
| 0.59 | 0.626 | 0.59 | 0.61 | 0.00% | |
| 0.655 | 0.655 | 0.594 | 0.61 | -1.45% | |
| 0.568 | 0.62 | 0.568 | 0.619 | +1.48% | |
| 0.53 | 0.63 | 0.53 | 0.61 | 0.00% | |
| 0.598 | 0.61 | 0.518 | 0.61 | +2.01% | |
| 0.55 | 0.613 | 0.55 | 0.598 | +1.36% | |
| 0.501 | 0.61 | 0.501 | 0.59 | +3.51% | |
| 0.581 | 0.581 | 0.55 | 0.57 | -5.79% | |
| 0.63 | 0.683 | 0.57 | 0.605 | -3.97% | |
| 0.59 | 0.683 | 0.575 | 0.63 | +9.57% | |
| 0.555 | 0.625 | 0.555 | 0.575 | 0.00% | |
| 0.57 | 0.675 | 0.57 | 0.575 | -6.96% | |
| 0.69 | 0.69 | 0.60 | 0.618 | -8.04% | |
| 0.64 | 0.70 | 0.61 | 0.672 | +4.51% | |
| 0.68 | 0.694 | 0.643 | 0.643 | -5.44% | |
| 0.72 | 0.72 | 0.654 | 0.68 | -2.72% | |
| 0.647 | 0.70 | 0.644 | 0.699 | -0.14% | |
| 0.669 | 0.70 | 0.653 | 0.70 | 0.00% | |
| 0.644 | 0.70 | 0.644 | 0.70 | +4.48% | |
| 0.67 | 0.674 | 0.67 | 0.67 | +1.98% | |
| 0.634 | 0.697 | 0.634 | 0.657 | -3.38% | |
| 0.681 | 0.705 | 0.601 | 0.68 | -2.86% | |
| 0.673 | 0.705 | 0.673 | 0.70 | +2.64% | |
| 0.674 | 0.70 | 0.674 | 0.682 | +1.19% | |
| 0.696 | 0.719 | 0.668 | 0.674 | +0.90% | |
| 0.669 | 0.676 | 0.659 | 0.668 | -8.49% | |
| 0.739 | 0.739 | 0.687 | 0.73 | +2.24% | |
| 0.728 | 0.728 | 0.65 | 0.714 | +0.56% | |
| 0.741 | 0.805 | 0.70 | 0.71 | -2.74% | |
| 0.755 | 0.77 | 0.72 | 0.73 | -5.19% | |
| 0.728 | 0.835 | 0.728 | 0.77 | +1.85% | |
| 0.80 | 0.816 | 0.75 | 0.756 | -6.67% | |
| 0.89 | 0.89 | 0.81 | 0.81 | -1.82% | |
| 0.885 | 0.90 | 0.821 | 0.825 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MYND chart for longer ranges.