Free Trial

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

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free MYND Stock Alerts
C$2.43
-0.03 (-1.22%)
(As of 04:27 PM ET)
Compare
Stock AnalysisChartHeadlines

Mynd.ai Stock Price Performance

5 Day
Performance
-5.45%
1 Month
Performance
-41.27%
3 Month
Performance
-50.51%
6 Month
Performance
+107.69%
Year-To-Date
Performance
-56.14%
1 Year
Performance
+107.69%
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 Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

MYND Stock Chart for Thursday, May, 9, 2024

MYND Chart by TradingView

Mynd.ai Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/16/2024C$5.03C$5.16
+2.58%		C$5.32C$5.107,021 shsC$14.55 million
02/15/2024C$5.26C$5.03
-4.28%		C$5.40C$4.659,909 shsC$14.19 million
02/14/2024C$4.67C$5.26
+12.53%		C$5.34C$4.7510,260 shsC$14.82 million
02/13/2024C$4.90C$4.67
-4.69%		C$4.67C$4.67855 shsC$13.17 million
02/12/2024C$4.91C$4.90
-0.20%		C$5.00C$4.842,574 shsC$13.82 million
02/09/2024C$4.90C$4.91
+0.20%		C$4.92C$4.722,317 shsC$13.85 million
02/08/2024C$4.67C$4.90
+4.93%		C$5.20C$4.679,287 shsC$13.82 million

Related Companies:
This page (OTCMKTS:MYND) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders