Mynd.ai, Inc.
MYNDAMEXConsumer Defensive● Active
$0.41
+$0.01(+1.40%)
Market Cap$1876039
P/E Ratio—
52W High$1.149
52W Low$0.28
Mynd.ai, Inc.（MYND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mynd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.80
Jul 14, 2021
-99.2% from here
5-Year Low5Y
$0.2803
May 20, 2026
+44.8% from low
IPO Priceadj.
$259.00
Sep 27, 2017
-99.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MYND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.41 | $0.46 | $0.38 | $0.41 | $0.41 | 141K | -1.74% |
| Jun 5, 2026 | $0.47 | $0.47 | $0.40 | $0.40 | $0.40 | 81K | -15.05% |
| Jun 4, 2026 | $0.43 | $0.51 | $0.42 | $0.45 | $0.45 | 151K | +3.77% |
| Jun 3, 2026 | $0.53 | $0.54 | $0.38 | $0.46 | $0.46 | 350K | -13.46% |
| Jun 2, 2026 | $0.42 | $0.60 | $0.39 | $0.58 | $0.58 | 2.6M | +38.97% |
| Jun 1, 2026 | $0.39 | $0.44 | $0.37 | $0.40 | $0.40 | 1.7M | +2.56% |
| May 29, 2026 | $0.30 | $0.66 | $0.28 | $0.61 | $0.61 | 30.5M | +104.88% |
| May 28, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 21K | -1.35% |
| May 27, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 10K | +0.00% |
| May 26, 2026 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 13K | +3.28% |
| May 22, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 17K | -2.63% |
| May 21, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 8K | -1.53% |
| May 20, 2026 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 46K | -5.62% |
| May 19, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 6K | -1.63% |
| May 18, 2026 | $0.32 | $0.34 | $0.30 | $0.31 | $0.31 | 6K | -4.32% |
| May 15, 2026 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 8K | -0.34% |
| May 14, 2026 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 28K | +2.35% |
| May 13, 2026 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 7K | +2.73% |
| May 12, 2026 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 12K | -5.64% |
| May 11, 2026 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 25K | +2.80% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MYND
Jan 1 → Dec 31 · 6 years2026-13.1%$0.47 → $0.41
-13.1%
2025-78.4%$2.02 → $0.44
-78.4%
2024-61.8%$5.23 → $2.00
-61.8%
2023-3.0%$5.71 → $5.54
-3.0%
2022-70.2%$19.00 → $5.67
-70.2%
2021-53.6%$42.70 → $19.80
-53.6%
Best Year2023 · -3.0%
Worst Year2025 · -78.4%
Positive Years0 / 6
Avg Annual Return-46.7%
6Y Total Return-99.0%
6Y CAGR~-54.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in MYND?
If you invested $1,000 in MYND at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-51.2% / yr
Profit$-998
Based on Sep 27, 2017 · $259.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mynd.ai, Inc.（MYND）所属板块为 Consumer Defensive，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MYND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MYND 历史股价FMP 日线复权 OHLCV