American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Mynd.ai, Inc. American Depositary Shares, each representing ten

MYND Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

MYND historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of MYND by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
MYND Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
MYND Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
MYND Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in MYND holdings by institutional investors

Insider Trading

Quarterly net insider trading by MYND's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for MYND

Quiver Logo

No former government officials on record as having lobbied for MYND

Revolving Door Dashboard
Corporate Lobbying

MYND Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

MYND Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
MYND Income Statement
MYND Balance Sheet
MYND Cash Flow
U.S. Patents

New MYND patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to MYND from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
MYND News

Recent insights relating to MYND

CNBC Recommendations

Recent picks made for MYND stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in MYND

MYND Analyst Ratings

MYND Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
MYND Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $MYND stock a Buy, Sell, or Hold?

  • What is the price target for $MYND stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

MYND Top Shareholders
Shareholder
Shares Held
MYND Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $MYND stock?

  • Who owns the most shares of $MYND stock?

  • What funds own $MYND stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

MYND Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view MYND Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About MYND

Mynd.ai Inc provides world'wide, end-to-end, learning solutions and collaboration tools to help teachers, schools, students, and professionals realize their greatest potential. The company has single reporting segment. The company has presence in United States and Rest of world. The company generates majority of revenue from United States.

Mynd.ai, Inc. American Depositary Shares, each representing ten (MYND) Historical Stock Prices

Mynd.ai, Inc. American Depositary Shares, each representing ten (MYND) closed at $0.3400 on September 22, 2026. Over the past year its adjusted close ranged from $0.2803 to $1.06. Daily prices go back to May 24, 2022, 1,005 trading days in all.

  • 1 month-31.30%
  • 3 months-9.50%
  • Year to date-22.20%
  • 1 year-58.20%
  • 3 years-98.03%
  • 5 years—
  • Max-54.61%
See every congressional and insider trade on the MYND price chart

Quiver Premium charts MYND's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.3430 0.3659 0.3257 0.3400 0.3400 8,477
Sep 21, 2026 0.4499 0.4499 0.3198 0.3500 0.3500 23,675
Sep 18, 2026 0.3300 0.3500 0.3150 0.3291 0.3291 8,082
Sep 17, 2026 0.3664 0.4143 0.3100 0.3290 0.3290 57,228
Sep 16, 2026 0.3500 0.4000 0.3104 0.3104 0.3104 31,837
Sep 15, 2026 0.3895 0.3944 0.3736 0.3736 0.3736 1,880
Sep 14, 2026 0.3680 0.3891 0.3600 0.3891 0.3891 8,685
Sep 11, 2026 0.3531 0.3914 0.3492 0.3800 0.3800 24,951
Sep 10, 2026 0.3730 0.3800 0.3450 0.3700 0.3700 6,601
Sep 9, 2026 0.3825 0.3925 0.3750 0.3750 0.3750 1,192
Sep 8, 2026 0.3765 0.3900 0.3750 0.3900 0.3900 2,220
Sep 4, 2026 0.4090 0.4099 0.3941 0.3941 0.3941 7,193
Sep 3, 2026 0.3841 0.4059 0.3841 0.3990 0.3990 12,952
Sep 2, 2026 0.3750 0.4100 0.3750 0.4000 0.4000 2,182
Sep 1, 2026 0.3860 0.4076 0.3800 0.3851 0.3851 4,692
Aug 31, 2026 0.3750 0.4200 0.3750 0.4043 0.4043 1,824
Aug 28, 2026 0.3978 0.4150 0.3840 0.4075 0.4075 6,669
Aug 27, 2026 0.4200 0.4200 0.3920 0.4100 0.4100 11,347
Aug 26, 2026 0.4024 0.4134 0.3823 0.4134 0.4134 12,393
Aug 25, 2026 0.4200 0.4718 0.3948 0.4222 0.4222 12,514
Aug 24, 2026 0.4630 0.5148 0.4043 0.4159 0.4159 47,119
Aug 21, 2026 0.4048 0.6500 0.3751 0.4949 0.4949 629,662
Aug 20, 2026 0.4400 0.4500 0.3897 0.4373 0.4373 42,140
Aug 19, 2026 0.3800 0.4400 0.3705 0.4175 0.4175 9,260
Aug 18, 2026 0.3100 0.4500 0.3100 0.4340 0.4340 38,387
Aug 17, 2026 0.4500 0.4500 0.3703 0.4400 0.4400 85,967
Aug 14, 2026 0.3900 0.4177 0.3701 0.3900 0.3900 20,004
Aug 13, 2026 0.3900 0.4098 0.3700 0.3830 0.3830 6,766
Aug 12, 2026 0.3600 0.3900 0.3600 0.3900 0.3900 3,084
Aug 11, 2026 0.4000 0.4000 0.3768 0.3768 0.3768 1,315
Aug 10, 2026 0.4330 0.4330 0.3740 0.3970 0.3970 14,384
Aug 7, 2026 0.3682 0.4100 0.3300 0.4099 0.4099 9,986
Aug 6, 2026 0.3930 0.3930 0.3690 0.3701 0.3701 8,079
Aug 5, 2026 0.3910 0.4100 0.3078 0.4070 0.4070 39,836
Aug 4, 2026 0.3900 0.4300 0.3725 0.4143 0.4143 8,529
Aug 3, 2026 0.3650 0.4300 0.3501 0.4000 0.4000 18,134
Jul 31, 2026 0.3800 0.4033 0.3506 0.3816 0.3816 5,976
Jul 30, 2026 0.3300 0.3857 0.3300 0.3857 0.3857 18,314
Jul 29, 2026 0.3920 0.4000 0.3782 0.4000 0.4000 2,036
Jul 28, 2026 0.3750 0.4060 0.3750 0.4030 0.4030 14,920
Jul 27, 2026 0.3738 0.3919 0.3738 0.3740 0.3740 2,115
Jul 24, 2026 0.3737 0.3902 0.3737 0.3738 0.3738 3,455
Jul 23, 2026 0.3905 0.4100 0.3550 0.3907 0.3907 14,099
Jul 22, 2026 0.3900 0.3900 0.3785 0.3840 0.3840 4,905
Jul 21, 2026 0.3698 0.4014 0.3624 0.4014 0.4014 1,681
Jul 20, 2026 0.3810 0.4100 0.3810 0.3850 0.3850 1,522
Jul 17, 2026 0.3900 0.4087 0.3890 0.4087 0.4087 2,091
Jul 16, 2026 0.3875 0.4170 0.3875 0.4170 0.4170 8,981
Jul 15, 2026 0.4000 0.4223 0.3818 0.4025 0.4025 4,860
Jul 14, 2026 0.4000 0.4000 0.3651 0.4000 0.4000 8,623
Jul 13, 2026 0.4058 0.4235 0.3800 0.3800 0.3800 12,175
Jul 10, 2026 0.3730 0.4500 0.3730 0.4069 0.4069 90,162
Jul 9, 2026 0.4220 0.4500 0.3608 0.3740 0.3740 15,866
Jul 8, 2026 0.3830 0.4200 0.3655 0.4177 0.4177 27,759
Jul 7, 2026 0.4000 0.4119 0.3694 0.4032 0.4032 17,780
Jul 6, 2026 0.3300 0.3850 0.3300 0.3850 0.3850 7,050
Jul 2, 2026 0.4110 0.4110 0.3754 0.3762 0.3762 13,649
Jul 1, 2026 0.4100 0.4100 0.3715 0.3871 0.3871 17,001
Jun 30, 2026 0.3768 0.3914 0.3558 0.3830 0.3830 28,203
Jun 29, 2026 0.3957 0.3999 0.3733 0.3750 0.3750 9,291
Jun 26, 2026 0.3960 0.4199 0.3769 0.3970 0.3970 10,449
Jun 25, 2026 0.4280 0.4280 0.3789 0.4000 0.4000 20,613
Jun 24, 2026 0.3757 0.4150 0.3681 0.4150 0.4150 12,379
Jun 23, 2026 0.3700 0.3947 0.3600 0.3757 0.3757 25,987
Jun 22, 2026 0.3990 0.4090 0.3790 0.3800 0.3800 28,956
Jun 18, 2026 0.4074 0.4398 0.4074 0.4236 0.4236 24,705
Jun 17, 2026 0.4010 0.4200 0.4001 0.4184 0.4184 25,294
Jun 16, 2026 0.4100 0.4209 0.3801 0.4209 0.4209 32,573
Jun 15, 2026 0.3942 0.4333 0.3901 0.4019 0.4019 23,133
Jun 12, 2026 0.3677 0.3899 0.3601 0.3888 0.3888 21,973
Jun 11, 2026 0.3800 0.3939 0.3601 0.3825 0.3825 94,262
Jun 10, 2026 0.3920 0.4188 0.3900 0.4053 0.4053 44,726
Jun 9, 2026 0.4014 0.4350 0.3900 0.4100 0.4100 68,716
Jun 8, 2026 0.4131 0.4627 0.3800 0.4059 0.4059 140,760
Jun 5, 2026 0.4712 0.4712 0.4001 0.4003 0.4003 81,249
Jun 4, 2026 0.4346 0.5050 0.4212 0.4510 0.4510 151,450
Jun 3, 2026 0.5281 0.5411 0.3800 0.4570 0.4570 350,058
Jun 2, 2026 0.4170 0.6010 0.3900 0.5795 0.5795 2,584,633
Jun 1, 2026 0.3900 0.4400 0.3700 0.4000 0.4000 1,657,094
May 29, 2026 0.2990 0.6643 0.2813 0.6126 0.6126 30,473,302
May 28, 2026 0.2895 0.2900 0.2810 0.2856 0.2856 21,276
May 27, 2026 0.2900 0.2900 0.2835 0.2900 0.2900 9,964
May 26, 2026 0.2835 0.2970 0.2835 0.2928 0.2928 12,583
May 22, 2026 0.3007 0.3007 0.2905 0.2928 0.2928 17,085
May 21, 2026 0.2900 0.2900 0.2843 0.2856 0.2856 7,881
May 20, 2026 0.2970 0.2973 0.2803 0.2803 0.2803 45,975
May 19, 2026 0.3070 0.3120 0.3001 0.3020 0.3020 5,650
May 18, 2026 0.3240 0.3353 0.2977 0.3100 0.3100 6,371
May 15, 2026 0.2980 0.3203 0.2906 0.2970 0.2970 8,305
May 14, 2026 0.3000 0.3164 0.2925 0.3070 0.3070 27,973
May 13, 2026 0.3007 0.3180 0.3007 0.3089 0.3089 7,340
May 12, 2026 0.3210 0.3210 0.2904 0.3029 0.3029 11,749
May 11, 2026 0.3000 0.3217 0.2903 0.3084 0.3084 25,427
May 8, 2026 0.3180 0.3354 0.3180 0.3217 0.3217 2,501
May 7, 2026 0.3200 0.3375 0.3039 0.3132 0.3132 11,481
May 6, 2026 0.3450 0.3450 0.3223 0.3223 0.3223 7,578
May 5, 2026 0.3340 0.3340 0.3330 0.3335 0.3335 2,914
May 4, 2026 0.3420 0.3420 0.3330 0.3399 0.3399 4,151
May 1, 2026 0.3310 0.3450 0.3310 0.3440 0.3440 1,990
Apr 30, 2026 0.3379 0.3379 0.3320 0.3360 0.3360 2,198
Apr 29, 2026 0.3430 0.3450 0.3320 0.3320 0.3320 2,208
Apr 28, 2026 0.3250 0.3450 0.3250 0.3320 0.3320 3,170
Apr 27, 2026 0.3250 0.3332 0.3250 0.3300 0.3300 3,238
Apr 24, 2026 0.3499 0.3499 0.3275 0.3424 0.3424 6,206
Apr 23, 2026 0.3500 0.3500 0.3400 0.3500 0.3500 2,678
Apr 22, 2026 0.3500 0.3500 0.3270 0.3445 0.3445 6,917
Apr 21, 2026 0.3500 0.3500 0.3449 0.3450 0.3450 4,527
Apr 20, 2026 0.3500 0.3500 0.3268 0.3499 0.3499 11,003
Apr 17, 2026 0.3350 0.3439 0.3230 0.3260 0.3260 8,220
Apr 16, 2026 0.3570 0.3570 0.3401 0.3439 0.3439 3,666
Apr 15, 2026 0.3500 0.3519 0.3350 0.3466 0.3466 5,116
Apr 14, 2026 0.3488 0.3588 0.3406 0.3510 0.3510 2,895
Apr 13, 2026 0.3210 0.3580 0.3200 0.3509 0.3509 7,105
Apr 10, 2026 0.3100 0.3387 0.3100 0.3205 0.3205 4,480
Apr 9, 2026 0.3580 0.3580 0.3250 0.3254 0.3254 4,973
Apr 8, 2026 0.3330 0.3458 0.3226 0.3455 0.3455 10,281
Apr 7, 2026 0.3360 0.3500 0.3100 0.3432 0.3432 27,517
Apr 6, 2026 0.5000 0.5000 0.3500 0.3625 0.3625 6,705
Apr 2, 2026 0.3600 0.3700 0.3400 0.3600 0.3600 24,634
Apr 1, 2026 0.3500 0.3558 0.3500 0.3500 0.3500 8,432
Mar 31, 2026 0.3612 0.3695 0.3508 0.3508 0.3508 3,629
Mar 30, 2026 0.4028 0.4116 0.3500 0.3594 0.3594 21,765
Mar 27, 2026 0.3501 0.3885 0.3501 0.3508 0.3508 4,486
Mar 26, 2026 0.3870 0.3870 0.3501 0.3530 0.3530 3,338
Mar 25, 2026 0.3750 0.3910 0.3563 0.3590 0.3590 36,364
Mar 24, 2026 0.4010 0.4100 0.3744 0.3834 0.3834 12,739
Mar 23, 2026 0.4640 0.4640 0.3934 0.4120 0.4120 17,281
Mar 20, 2026 0.4050 0.4500 0.3900 0.4400 0.4400 40,410
Mar 19, 2026 0.4800 0.4800 0.3890 0.4299 0.4299 19,335
Mar 18, 2026 0.3780 0.4222 0.3780 0.3810 0.3810 31,125
Mar 17, 2026 0.4724 0.4830 0.3800 0.3801 0.3801 21,764
Mar 16, 2026 0.4826 0.5000 0.4690 0.4690 0.4690 8,996
Mar 13, 2026 0.4800 0.4800 0.4584 0.4697 0.4697 6,410
Mar 12, 2026 0.5000 0.5000 0.4650 0.4900 0.4900 21,089
Mar 11, 2026 0.4600 0.4600 0.4101 0.4228 0.4228 7,251
Mar 10, 2026 0.3000 0.4600 0.3000 0.4600 0.4600 8,896
Mar 9, 2026 0.3600 0.4240 0.3600 0.4135 0.4135 3,837
Mar 6, 2026 0.4200 0.4270 0.4200 0.4269 0.4269 919
Mar 5, 2026 0.2900 0.4425 0.2900 0.4201 0.4201 11,552
Mar 4, 2026 0.4400 0.4700 0.4250 0.4426 0.4426 2,726
Mar 3, 2026 0.4275 0.4553 0.4200 0.4400 0.4400 2,131
Mar 2, 2026 0.3500 0.4445 0.3500 0.4400 0.4400 7,660
Feb 27, 2026 0.4210 0.4730 0.4210 0.4534 0.4534 3,974
Feb 26, 2026 0.5200 0.5200 0.4301 0.4450 0.4450 5,719
Feb 25, 2026 0.4300 0.4800 0.4297 0.4560 0.4560 4,727
Feb 24, 2026 0.4900 0.4900 0.4200 0.4700 0.4700 8,064
Feb 23, 2026 0.4100 0.4800 0.4100 0.4680 0.4680 3,634
Feb 20, 2026 0.4560 0.4790 0.4200 0.4680 0.4680 7,532
Feb 19, 2026 0.4570 0.4750 0.4400 0.4750 0.4750 3,924
Feb 18, 2026 0.4100 0.4800 0.4100 0.4460 0.4460 5,385
Feb 17, 2026 0.4100 0.4800 0.4100 0.4210 0.4210 17,412
Feb 13, 2026 0.4690 0.4800 0.4200 0.4490 0.4490 9,129
Feb 12, 2026 0.4200 0.4668 0.4200 0.4400 0.4400 3,648
Feb 11, 2026 0.4501 0.4750 0.4202 0.4440 0.4440 4,373
Feb 10, 2026 0.4540 0.4788 0.4350 0.4500 0.4500 4,791
Feb 9, 2026 0.4484 0.4600 0.4350 0.4350 0.4350 3,717
Feb 6, 2026 0.4120 0.4784 0.4120 0.4465 0.4465 10,030
Feb 5, 2026 0.4500 0.4698 0.4200 0.4200 0.4200 4,915
Feb 4, 2026 0.4812 0.5129 0.4201 0.4406 0.4406 16,632
Feb 3, 2026 0.4910 0.5351 0.4601 0.4812 0.4812 11,507
Feb 2, 2026 0.4660 0.5300 0.4660 0.5300 0.5300 5,398
Jan 30, 2026 0.5240 0.5500 0.4602 0.4950 0.4950 13,475
Jan 29, 2026 0.4659 0.5375 0.4600 0.5144 0.5144 11,606
Jan 28, 2026 0.4600 0.5200 0.4600 0.4850 0.4850 13,800
Jan 27, 2026 0.4900 0.4999 0.4801 0.4900 0.4900 4,581
Jan 26, 2026 0.5608 0.5608 0.4950 0.5000 0.5000 5,355
Jan 23, 2026 0.5000 0.5700 0.4973 0.5443 0.5443 74,240
Jan 22, 2026 0.4500 0.4900 0.4300 0.4864 0.4864 11,109
Jan 21, 2026 0.4140 0.4799 0.4140 0.4700 0.4700 9,469
Jan 20, 2026 0.4101 0.4800 0.4101 0.4648 0.4648 40,646
Jan 16, 2026 0.4299 0.4800 0.4207 0.4525 0.4525 23,332
Jan 15, 2026 0.4700 0.4720 0.4201 0.4426 0.4426 21,095
Jan 14, 2026 0.4384 0.4721 0.4200 0.4501 0.4501 4,841
Jan 13, 2026 0.4800 0.4800 0.4451 0.4620 0.4620 12,005
Jan 12, 2026 0.4600 0.4644 0.4240 0.4644 0.4644 8,528
Jan 9, 2026 0.4234 0.4649 0.4234 0.4301 0.4301 34,204
Jan 8, 2026 0.4400 0.4700 0.4100 0.4377 0.4377 25,030
Jan 7, 2026 0.4438 0.4500 0.4200 0.4460 0.4460 20,431
Jan 6, 2026 0.4484 0.4600 0.4250 0.4400 0.4400 32,780
Jan 5, 2026 0.4600 0.4600 0.4200 0.4222 0.4222 16,106
Jan 2, 2026 0.4666 0.4800 0.4400 0.4600 0.4600 28,161
Dec 31, 2025 0.4458 0.4686 0.4210 0.4370 0.4370 48,418
Dec 30, 2025 0.4667 0.4871 0.4500 0.4675 0.4675 19,014
Dec 29, 2025 0.4460 0.4900 0.4402 0.4891 0.4891 41,153
Dec 26, 2025 0.4240 0.5000 0.4240 0.4941 0.4941 39,278
Dec 24, 2025 0.4528 0.4851 0.4301 0.4851 0.4851 121,299
Dec 23, 2025 0.5902 0.5902 0.4200 0.4511 0.4511 3,307,878
Dec 22, 2025 0.4500 0.5006 0.4500 0.4913 0.4913 9,484
Dec 19, 2025 0.5000 0.5280 0.4800 0.5240 0.5240 8,849
Dec 18, 2025 0.5400 0.5400 0.5000 0.5157 0.5157 5,506
Dec 17, 2025 0.5210 0.5500 0.5049 0.5459 0.5459 8,772
Dec 16, 2025 0.5460 0.5700 0.5460 0.5480 0.5480 1,929
Dec 15, 2025 0.5750 0.5750 0.5085 0.5699 0.5699 8,775
Dec 12, 2025 0.5000 0.5945 0.5000 0.5529 0.5529 12,441
Dec 11, 2025 0.5030 0.5697 0.5030 0.5270 0.5270 30,040
Dec 10, 2025 0.5720 0.6000 0.5200 0.5233 0.5233 16,903
Dec 9, 2025 0.5677 0.5684 0.5500 0.5600 0.5600 4,111
Dec 8, 2025 0.5610 0.6100 0.5510 0.5584 0.5584 12,258
Dec 5, 2025 0.5710 0.6039 0.5701 0.5878 0.5878 3,001
Dec 4, 2025 0.5945 0.5945 0.5860 0.5885 0.5885 13,105
Dec 3, 2025 0.6000 0.6384 0.5273 0.5930 0.5930 25,849
Dec 2, 2025 0.6495 0.6628 0.6097 0.6097 0.6097 3,898
Dec 1, 2025 0.5700 0.6500 0.5608 0.6500 0.6500 8,232
Nov 28, 2025 0.5850 0.6486 0.5850 0.6200 0.6200 6,505
Nov 26, 2025 0.5420 0.6259 0.5420 0.6100 0.6100 7,813
Nov 25, 2025 0.5900 0.6259 0.5900 0.6100 0.6100 13,189
Nov 24, 2025 0.6550 0.6550 0.5940 0.6103 0.6103 16,447
Nov 21, 2025 0.5680 0.6200 0.5680 0.6193 0.6193 8,609
Nov 20, 2025 0.5300 0.6300 0.5300 0.6100 0.6100 26,303
Nov 19, 2025 0.5980 0.6100 0.5183 0.6100 0.6100 20,158
Nov 18, 2025 0.5501 0.6132 0.5501 0.5980 0.5980 27,887
Nov 17, 2025 0.5014 0.6100 0.5014 0.5901 0.5901 19,963
Nov 14, 2025 0.5805 0.5805 0.5500 0.5700 0.5700 14,736
Nov 13, 2025 0.6300 0.6827 0.5700 0.6050 0.6050 16,538
Nov 12, 2025 0.5900 0.6826 0.5748 0.6300 0.6300 18,442
Nov 11, 2025 0.5549 0.6249 0.5549 0.5748 0.5748 8,567
Nov 10, 2025 0.5700 0.6754 0.5700 0.5748 0.5748 17,129
Nov 7, 2025 0.6900 0.6900 0.6000 0.6184 0.6184 23,022
Nov 6, 2025 0.6398 0.7000 0.6100 0.6719 0.6719 36,953
Nov 5, 2025 0.6799 0.6943 0.6432 0.6432 0.6432 19,485
Nov 4, 2025 0.7200 0.7200 0.6536 0.6800 0.6800 15,211
Nov 3, 2025 0.6466 0.7000 0.6444 0.6990 0.6990 7,625
Oct 31, 2025 0.6685 0.7000 0.6533 0.7000 0.7000 13,351
Oct 30, 2025 0.6439 0.7000 0.6439 0.7000 0.7000 25,248
Oct 29, 2025 0.6700 0.6742 0.6700 0.6700 0.6700 22,756
Oct 28, 2025 0.6341 0.6968 0.6341 0.6565 0.6565 7,298
Oct 27, 2025 0.6809 0.7048 0.6010 0.6800 0.6800 20,133
Oct 24, 2025 0.6728 0.7049 0.6728 0.7000 0.7000 14,769
Oct 23, 2025 0.6740 0.7000 0.6740 0.6822 0.6822 19,715
Oct 22, 2025 0.6956 0.7190 0.6682 0.6740 0.6740 38,823
Oct 21, 2025 0.6686 0.6764 0.6588 0.6682 0.6682 18,405
Oct 20, 2025 0.7387 0.7387 0.6870 0.7300 0.7300 7,178
Oct 17, 2025 0.7282 0.7282 0.6500 0.7140 0.7140 35,881
Oct 16, 2025 0.7405 0.8047 0.7000 0.7100 0.7100 21,761
Oct 15, 2025 0.7548 0.7700 0.7200 0.7300 0.7300 19,209
Oct 14, 2025 0.7275 0.8350 0.7275 0.7700 0.7700 38,968
Oct 13, 2025 0.8000 0.8159 0.7500 0.7556 0.7556 49,142
Oct 10, 2025 0.8900 0.8900 0.8101 0.8101 0.8101 42,372
Oct 9, 2025 0.8850 0.9000 0.8205 0.8253 0.8253 25,378
Oct 8, 2025 0.8820 0.9199 0.8800 0.8800 0.8800 22,395
Oct 7, 2025 0.9100 0.9271 0.9001 0.9112 0.9112 11,834
Oct 6, 2025 0.9003 0.9490 0.9003 0.9271 0.9271 21,683
Oct 3, 2025 0.9300 0.9500 0.9000 0.9288 0.9288 32,657
Oct 2, 2025 0.9500 0.9843 0.9001 0.9360 0.9360 35,475
Oct 1, 2025 0.9000 0.9700 0.8772 0.9500 0.9500 57,488
Sep 30, 2025 0.9659 0.9990 0.9100 0.9375 0.9375 75,580
Sep 29, 2025 0.9510 1.01 0.9500 0.9990 0.9990 67,462
Sep 26, 2025 1.02 1.02 0.9400 0.9716 0.9716 38,516
Sep 25, 2025 1.11 1.11 0.9000 1.03 1.03 153,518
Sep 24, 2025 0.9500 1.15 0.9050 1.06 1.06 442,270
Sep 23, 2025 0.8500 0.9400 0.8000 0.8894 0.8894 135,785
Sep 22, 2025 0.8500 0.8500 0.7700 0.8134 0.8134 24,208

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Mynd.ai, Inc. American Depositary Shares, each representing ten Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at MYND, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation