NYSE American · MYND · stock
Mynd.ai, Inc. (MYND) stock price history
Every NYSE American trading session of Mynd.ai, Inc. from Sep 27, 2017 to Nov 11, 2026: 2,235 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MYND adjusted close, 2017 to 2026
- $178.96
- All time high, 2017
- $0.6830
- 52 week high, $0.1610 low
- 2,235
- Daily sessions since 2017
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MYND key facts
- Mynd.ai, Inc. (MYND) closed at $0.2600 on Nov 11, 2026 on NYSE American.
- MYND's all time high close is $178.96, set on Oct 2, 2017; its all time low close is $0.1630 on Oct 22, 2026.
- MYND's 52 week range is $0.1610 to $0.6830.
- MYND returned -54.8% over the year to Nov 11, 2026 and -98.2% over five years.
- Since Sep 27, 2017 MYND returned -100%, -50.1% a year compounded.
- MYND's deepest drawdown was -99.9% from Oct 2, 2017 to Oct 22, 2026.
- DataCedar holds 2,235 daily sessions of MYND history from Sep 27, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MYND price chart, 2017 to 2026
MYND returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -31.0% |
| 6 months | -15.6% |
| Year to date | -44.4% |
| 1 year | -54.8% |
| 3 years | -95.5% |
| 5 years | -98.2% |
| 10 years | n/a |
| Since Sep 27, 2017 | -99.8% |
| Compound annual growth, 9.1 years | -50.1% |
MYND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $178.96 on Oct 2, 2017
- All time low close
- $0.1630 on Oct 22, 2026
- 52 week high
- $0.6830 on Nov 12, 2025
- 52 week low
- $0.1610 on Oct 22, 2026
- Deepest drawdown
- -99.9% from Oct 2, 2017 to Oct 22, 2026, not yet recovered
- Best single session
- +114.3% on May 29, 2026
- Worst single session
- -53.0% on Nov 15, 2018
- Volatility, 1 year annualised
- 141.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +70%
- Worst calendar year
- 2025, -78%
MYND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 27, 2017; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.4670 | $0.6640 | $0.1610 | $0.2600 | -40.5% | 127.3M | 217 |
| 2025 | $2.02 | $2.13 | $0.4200 | $0.4370 | -78.1% | 13.1M | 250 |
| 2024 | $5.23 | $5.96 | $0.6110 | $2.00 | -63.9% | 13M | 252 |
| 2023 | $3.78 | $9.64 | $2.46 | $5.54 | +70.0% | 1.8M | 216 |
| 2022 | $10.92 | $14.20 | $2.96 | $3.26 | -71.4% | 3.7M | 244 |
| 2021 | $13.79 | $33.96 | $8.97 | $11.38 | -16.5% | 3.2M | 249 |
| 2020 | $32.18 | $34.31 | $12.76 | $13.62 | -57.2% | 699.7K | 244 |
| 2019 | $33.16 | $54.37 | $31.32 | $31.84 | -5.1% | 1.6M | 250 |
| 2018 | $98.22 | $136.72 | $32.18 | $33.56 | -65.4% | 5.7M | 248 |
| 2017 | $138.62 | $182.75 | $89.08 | $97.01 | n/a | 8.3M | 65 |
MYND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.2600 | -32.8% |
| October 2026 | $0.3870 | +25.2% |
| September 2026 | $0.3090 | -23.5% |
| August 2026 | $0.4040 | +5.8% |
| July 2026 | $0.3820 | -0.3% |
| June 2026 | $0.3830 | -37.5% |
| May 2026 | $0.6130 | +82.4% |
| April 2026 | $0.3360 | -4.3% |
| March 2026 | $0.3510 | -22.5% |
| February 2026 | $0.4530 | -8.5% |
| January 2026 | $0.4950 | +13.3% |
| December 2025 | $0.4370 | -29.5% |
About the MYND data
Daily bars. 2,235 sessions from Sep 27, 2017 to Nov 11, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 27, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3AMYND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
MYND share price history
