Mynd.ai, Inc. (MYND) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
MYND Historical Performance
Short-Term Returns
MYND Stock Price Trajectory (2017–2026)
As of May 8, 2026, Mynd.ai, Inc. (MYND) trades at $0.31, representing a -68.0% return over the past year. The stock has delivered a -79.7% total return over five years (-59.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $605.88 on October 5, 2017. From this peak, MYND has corrected -99.9%, currently trading 44% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers BBAI (+36.7% 1Y), AEYE (-27.9% 1Y), and AIXI (-79.2% 1Y), MYND has underperformed the peer group average. Compare MYND vs BBAI →
MYND Historical Price Data (2025–2026)
Showing 30 of 2,165 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.32 | 0.34 | 0.30 | 0.31 | 11K | -2.82% |
| 2026-05-06 | 0.34 | 0.34 | 0.32 | 0.32 | 8K | -3.36% |
| 2026-05-05 | 0.33 | 0.33 | 0.33 | 0.33 | 3K | -1.88% |
| 2026-05-04 | 0.34 | 0.34 | 0.33 | 0.34 | 4K | -1.19% |
| 2026-05-01 | 0.33 | 0.34 | 0.33 | 0.34 | 2K | +3.61% |
| 2026-04-30 | 0.34 | 0.34 | 0.33 | 0.33 | 1K | 0.00% |
| 2026-04-29 | 0.34 | 0.34 | 0.33 | 0.33 | 2K | 0.00% |
| 2026-04-28 | 0.33 | 0.34 | 0.33 | 0.33 | 3K | +0.21% |
| 2026-04-27 | 0.33 | 0.33 | 0.33 | 0.33 | 3K | -1.10% |
| 2026-04-24 | 0.35 | 0.35 | 0.34 | 0.34 | 6K | -4.29% |
| 2026-04-23 | 0.35 | 0.35 | 0.34 | 0.35 | 3K | +1.60% |
| 2026-04-22 | 0.35 | 0.35 | 0.33 | 0.34 | 7K | -0.14% |
| 2026-04-21 | 0.35 | 0.35 | 0.34 | 0.34 | 4K | -1.40% |
| 2026-04-20 | 0.35 | 0.35 | 0.33 | 0.35 | 10K | +7.33% |
| 2026-04-17 | 0.34 | 0.34 | 0.32 | 0.33 | 8K | -5.21% |
| 2026-04-16 | 0.36 | 0.36 | 0.34 | 0.34 | 4K | -1.74% |
| 2026-04-15 | 0.35 | 0.35 | 0.34 | 0.35 | 5K | -0.28% |
| 2026-04-14 | 0.35 | 0.36 | 0.34 | 0.35 | 2K | +4.62% |
| 2026-04-13 | 0.32 | 0.36 | 0.32 | 0.34 | 7K | +4.68% |
| 2026-04-10 | 0.31 | 0.34 | 0.31 | 0.32 | 4K | -1.51% |
| 2026-04-09 | 0.36 | 0.36 | 0.33 | 0.33 | 5K | -5.82% |
| 2026-04-08 | 0.33 | 0.35 | 0.32 | 0.35 | 10K | +0.67% |
| 2026-04-07 | 0.34 | 0.35 | 0.31 | 0.34 | 27K | -8.46% |
| 2026-04-06 | 0.50 | 0.50 | 0.35 | 0.37 | 7K | +1.32% |
| 2026-04-02 | 0.36 | 0.37 | 0.34 | 0.37 | 24K | +5.71% |
| 2026-04-01 | 0.35 | 0.36 | 0.35 | 0.35 | 7K | -0.23% |
| 2026-03-31 | 0.36 | 0.36 | 0.35 | 0.35 | 4K | -2.39% |
| 2026-03-30 | 0.40 | 0.41 | 0.35 | 0.36 | 21K | +2.45% |
| 2026-03-27 | 0.35 | 0.39 | 0.35 | 0.35 | 4K | -0.62% |
| 2026-03-26 | 0.39 | 0.39 | 0.35 | 0.35 | 3K | -4.59% |
See MYND's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MYND Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MYND vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonMYND — Frequently Asked Questions
Quick answers to the most common questions about buying MYND stock.
How has MYND stock performed recently?
MYND declined -68.0% over the past year, below its 5-year annualized CAGR of -59.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MYND's all-time high price?
Mynd.ai, Inc. reached $605.88 on 2017-10-05. The 52-week high is $1.15. Current 1-year return of -68.0% places the stock further from historical peaks.
Where can I download MYND historical price data?
This page provides MYND daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.