NYSE:MYND | Historical Stock Price | Mynd.ai, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-09-27 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$1.09$4.50$18.54$76.29$313.952017-09-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.70$23.702,770——
2020-12-30$23.80$23.804,080——
2020-12-29$23.94$23.941,870——
2020-12-28$24.20$24.204,470——
2020-12-24$24.90$24.902,950——
2020-12-23$25.70$25.702,650——
2020-12-22$24.60$24.602,000——
2020-12-21$24.40$24.402,280——
2020-12-18$25.20$25.201,900——
2020-12-17$25.00$25.001,860——
2020-12-16$24.70$24.702,020——
2020-12-15$25.10$25.102,750——
2020-12-14$25.00$25.006,360——
2020-12-11$26.10$26.103,550——
2020-12-10$27.10$27.102,480——
2020-12-09$27.30$27.306,470——
2020-12-08$27.00$27.006,230——
2020-12-07$27.70$27.708,310——
2020-12-04$27.00$27.004,290——
2020-12-03$27.00$27.002,870——
2020-12-02$26.30$26.304,810——
2020-12-01$26.40$26.40980——
2020-11-30$26.40$26.405,490——
2020-11-27$27.00$27.002,280——
2020-11-25$27.20$27.206,800——
2020-11-24$27.20$27.204,040——
2020-11-23$27.30$27.302,110——
2020-11-20$27.00$27.001,170——
2020-11-19$27.00$27.00830——
2020-11-18$27.00$27.00400——
2020-11-17$27.00$27.002,650——
2020-11-16$27.20$27.201,730——
2020-11-13$26.80$26.802,190——
2020-11-12$27.00$27.002,480——
2020-11-11$26.80$26.80920——
2020-11-10$26.90$26.902,010——
2020-11-09$27.40$27.402,000——
2020-11-06$27.15$27.151,120——
2020-11-05$27.80$27.80820——
2020-11-04$27.30$27.301,220——
2020-11-03$27.20$27.2050——
2020-11-02$27.40$27.4050——
2020-10-30$27.55$27.55310——
2020-10-29$27.00$27.00110——
2020-10-28$27.02$27.02250——
2020-10-27$27.35$27.3530——
2020-10-26$26.40$26.401,290——
2020-10-23$26.90$26.90350——
2020-10-22$27.00$27.001,160——
2020-10-21$26.50$26.50350——
2020-10-20$27.30$27.30660——
2020-10-19$26.80$26.80820——
2020-10-16$26.95$26.951,510——
2020-10-15$27.10$27.102,210——
2020-10-14$27.70$27.703,150——
2020-10-13$28.73$28.73820——
2020-10-12$29.15$29.152,790——
2020-10-09$28.90$28.90390——
2020-10-08$29.00$29.002,670——
2020-10-07$29.30$29.30750——
2020-10-06$29.80$29.80390——
2020-10-05$30.70$30.70930——
2020-10-02$29.20$29.20660——
2020-10-01$30.00$30.00570——
2020-09-30$30.40$30.40600——
2020-09-29$30.40$30.404,020——
2020-09-28$29.40$29.401,060——
2020-09-25$29.81$29.81300——
2020-09-24$30.14$30.14480——
2020-09-23$29.20$29.203,020——
2020-09-22$28.20$28.201,490——
2020-09-21$28.40$28.401,880——
2020-09-18$29.20$29.20260——
2020-09-17$30.00$30.0040——
2020-09-16$30.70$30.70190——
2020-09-15$30.00$30.0010,510——
2020-09-14$30.60$30.60460——
2020-09-11$30.80$30.801,140——
2020-09-10$30.10$30.101,330——
2020-09-09$30.50$30.50740——
2020-09-08$30.60$30.604,480——
2020-09-04$30.90$30.90930——
2020-09-03$31.59$31.599,710——
2020-09-02$30.80$30.802,130——
2020-09-01$30.30$30.30440——
2020-08-31$30.40$30.40640——
2020-08-28$30.50$30.502,330——
2020-08-27$30.30$30.30770——
2020-08-26$30.20$30.204,510——
2020-08-25$31.00$31.002,920——
2020-08-24$30.80$30.80310——
2020-08-21$30.90$30.904,490——
2020-08-20$29.50$29.506,220——
2020-08-19$33.00$33.004,640——
2020-08-18$34.60$34.6012,670——
2020-08-17$31.50$31.502,640——
2020-08-14$30.70$30.7012,190——
2020-08-13$29.10$29.101,090——
2020-08-12$28.30$28.30620——
2020-08-11$28.90$28.90160——
2020-08-10$28.50$28.50120——
2020-08-07$28.50$28.502,200——
2020-08-06$28.20$28.201,710——
2020-08-05$29.10$29.102,080——
2020-08-04$28.40$28.40750——
2020-08-03$28.00$28.002,250——
2020-07-31$27.95$27.952,080——
2020-07-30$28.17$28.171,100——
2020-07-29$28.35$28.351,930——
2020-07-28$28.70$28.70500——
2020-07-27$30.50$30.501,110——
2020-07-24$29.80$29.804,210——
2020-07-23$30.70$30.702,100——
2020-07-22$32.20$32.2012,820——
2020-07-21$32.90$32.9011,930——
2020-07-20$32.20$32.2013,060——
2020-07-17$31.50$31.503,420——
2020-07-16$32.00$32.0019,710——
2020-07-15$32.10$32.107,090——
2020-07-14$34.00$34.0014,810——
2020-07-13$34.50$34.501,420——
2020-07-10$34.30$34.301,040——
2020-07-09$33.70$33.701,860——
2020-07-08$34.00$34.0020,280——
2020-07-07$31.80$31.8015,470——
2020-07-06$30.50$30.505,860——
2020-07-02$29.70$29.7013,550——
2020-07-01$27.60$27.60610——
2020-06-30$28.30$28.301,100——
2020-06-29$27.60$27.601,170——
2020-06-26$27.90$27.90540——
2020-06-25$28.40$28.401,320——
2020-06-24$28.80$28.80720——
2020-06-23$29.60$29.601,160——
2020-06-22$28.90$28.901,310——
2020-06-19$29.60$29.603,620——
2020-06-18$30.30$30.302,220——
2020-06-17$31.60$31.602,140——
2020-06-16$32.80$32.808,350——
2020-06-15$31.70$31.706,280——
2020-06-12$35.53$35.538,000——
2020-06-11$35.50$35.5016,250——
2020-06-10$33.10$33.101,200——
2020-06-09$33.80$33.80980——
2020-06-08$33.50$33.503,790——
2020-06-05$31.58$31.582,440——
2020-06-04$31.80$31.802,940——
2020-06-03$29.70$29.702,330——
2020-06-02$30.40$30.402,450——
2020-06-01$29.00$29.002,000——
2020-05-29$29.90$29.904,020——
2020-05-28$28.50$28.503,960——
2020-05-27$27.20$27.201,850——
2020-05-26$26.20$26.201,410——
2020-05-22$25.60$25.60370——
2020-05-21$26.00$26.00420——
2020-05-20$27.00$27.001,640——
2020-05-19$26.20$26.2080——
2020-05-18$26.30$26.30530——
2020-05-15$25.80$25.80300——
2020-05-14$25.84$25.84810——
2020-05-13$26.00$26.002,470——
2020-05-12$26.80$26.80540——
2020-05-11$27.50$27.50270——
2020-05-08$27.50$27.50270——
2020-05-07$26.60$26.60650——
2020-05-06$26.40$26.40580——
2020-05-05$25.20$25.20580——
2020-05-04$26.40$26.40120——
2020-05-01$27.10$27.10610——
2020-04-30$28.20$28.201,350——
2020-04-29$29.00$29.001,590——
2020-04-28$27.00$27.002,770——
2020-04-27$25.70$25.703,270——
2020-04-24$26.00$26.003,980——
2020-04-23$23.80$23.803,190——
2020-04-22$23.90$23.90630——
2020-04-21$23.10$23.106,100——
2020-04-20$26.60$26.601,340——
2020-04-17$27.10$27.102,820——
2020-04-16$26.10$26.103,730——
2020-04-15$28.00$28.00500——
2020-04-14$29.00$29.00630——
2020-04-13$29.20$29.20450——
2020-04-09$29.25$29.251,050——
2020-04-08$28.80$28.801,250——
2020-04-07$29.30$29.303,820——
2020-04-06$29.80$29.802,190——
2020-04-03$29.30$29.301,460——
2020-04-02$29.60$29.603,830——
2020-04-01$31.00$31.00670——
2020-03-31$32.10$32.101,560——
2020-03-30$34.00$34.00860——
2020-03-27$32.70$32.701,420——
2020-03-26$34.00$34.005,210——
2020-03-25$31.20$31.201,390——
2020-03-24$30.10$30.102,040——
2020-03-23$31.20$31.201,360——
2020-03-20$34.50$34.501,700——
2020-03-19$32.00$32.001,750——
2020-03-18$29.20$29.205,380——
2020-03-17$31.20$31.203,490——
2020-03-16$30.03$30.031,970——
2020-03-13$34.30$34.306,690——
2020-03-12$35.50$35.505,850——
2020-03-11$37.00$37.003,600——
2020-03-10$36.40$36.402,480——
2020-03-09$35.70$35.706,080——
2020-03-06$39.08$39.0814,360——
2020-03-05$41.60$41.60870——
2020-03-04$42.60$42.604,060——
2020-03-03$44.70$44.701,010——
2020-03-02$45.00$45.005,570——
2020-02-28$46.90$46.903,730——
2020-02-27$49.40$49.403,050——
2020-02-26$50.40$50.402,030——
2020-02-25$50.72$50.72500——
2020-02-24$50.30$50.308,060——
2020-02-21$52.10$52.103,790——
2020-02-20$52.20$52.201,630——
2020-02-19$52.90$52.904,170——
2020-02-18$51.50$51.50750——
2020-02-14$51.30$51.301,230——
2020-02-13$51.50$51.501,200——
2020-02-12$52.70$52.701,330——
2020-02-11$52.30$52.30800——
2020-02-10$51.90$51.904,940——
2020-02-07$53.30$53.302,220——
2020-02-06$54.90$54.906,220——
2020-02-05$53.80$53.801,060——
2020-02-04$54.20$54.20750——
2020-02-03$53.00$53.001,780——
2020-01-31$53.20$53.201,150——
2020-01-30$54.90$54.90440——
2020-01-29$55.00$55.00930——
2020-01-28$55.20$55.20300——
2020-01-27$54.50$54.502,250——
2020-01-24$56.35$56.352,010——
2020-01-23$58.10$58.101,110——
2020-01-22$59.10$59.10850——
2020-01-21$58.80$58.803,300——
2020-01-17$57.10$57.102,550——
2020-01-16$57.70$57.701,310——
2020-01-15$57.20$57.20140——
2020-01-14$57.20$57.20960——
2020-01-13$58.00$58.001,680——
2020-01-10$58.80$58.80400——
2020-01-09$58.30$58.30430——
2020-01-08$58.30$58.302,540——
2020-01-07$58.20$58.203,340——
2020-01-06$56.70$56.701,620——
2020-01-03$56.50$56.501,310——
2020-01-02$55.80$55.803,220——