Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mynd.Ai Inc ADR
(NY:
MYND
)
1.330
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Oct 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 16, 2024
1.340
1.360
1.280
1.330
50,472
+0.00(+0.00%)
Oct 15, 2024
1.350
1.400
1.280
1.330
131,188
+0.01(+0.76%)
Oct 14, 2024
1.300
1.360
1.280
1.320
115,219
-0.04(-2.94%)
Oct 11, 2024
1.270
1.399
1.200
1.360
202,658
+0.10(+7.94%)
Oct 10, 2024
1.340
1.680
1.200
1.260
636,108
-0.04(-3.08%)
Oct 09, 2024
1.240
1.800
1.082
1.300
1,957,390
+0.19(+17.12%)
Oct 08, 2024
1.020
1.160
0.9591
1.110
775,754
+0.24(+27.54%)
Oct 07, 2024
0.8500
0.9150
0.8210
0.8703
216,054
+0.07(+8.79%)
Oct 04, 2024
0.8295
0.8500
0.7735
0.8000
228,413
+0.05(+6.67%)
Oct 03, 2024
0.7400
0.7599
0.7350
0.7500
48,876
+0.06(+7.91%)
Oct 02, 2024
0.7810
0.8000
0.6106
0.6950
97,685
-0.06(-7.33%)
Oct 01, 2024
0.8495
0.8700
0.7200
0.7500
87,434
-0.05(-6.26%)
Sep 30, 2024
0.8900
0.9000
0.7600
0.8001
74,814
-0.05(-5.87%)
Sep 27, 2024
0.9100
0.9500
0.8205
0.8500
92,289
-0.02(-2.31%)
Sep 26, 2024
0.9678
0.9900
0.8700
0.8701
70,814
-0.08(-8.41%)
Sep 25, 2024
1.010
1.010
0.8900
0.9500
47,268
-0.03(-3.06%)
Sep 24, 2024
0.9601
1.020
0.9500
0.9800
42,351
+0.03(+3.16%)
Sep 23, 2024
0.9988
1.050
0.9500
0.9500
53,744
-0.03(-2.72%)
Sep 20, 2024
1.150
1.150
0.9200
0.9766
89,816
-0.12(-11.22%)
Sep 19, 2024
1.190
1.190
1.070
1.100
71,150
-0.04(-3.42%)
Sep 18, 2024
1.240
1.240
0.9900
1.139
65,827
-0.02(-1.81%)
Sep 17, 2024
1.290
1.290
1.130
1.160
61,696
-0.02(-1.69%)
Sep 16, 2024
1.290
1.300
1.150
1.180
47,746
+0.03(+2.61%)
Sep 13, 2024
1.380
1.380
1.120
1.150
79,407
-0.13(-10.16%)
Sep 12, 2024
1.310
1.360
1.200
1.280
39,112
-0.00(-0.39%)
Sep 11, 2024
1.490
1.490
1.240
1.285
47,345
-0.04(-2.65%)
Sep 10, 2024
1.540
1.540
1.300
1.320
33,635
-0.03(-2.22%)
Sep 09, 2024
1.490
1.496
1.330
1.350
17,251
-0.02(-1.46%)
Sep 06, 2024
1.460
1.480
1.320
1.370
20,038
-0.07(-4.86%)
Sep 05, 2024
1.440
1.560
1.360
1.440
19,731
+0.00(+0.00%)
Sep 04, 2024
1.390
1.480
1.350
1.440
13,631
+0.04(+2.86%)
Sep 03, 2024
1.660
1.690
1.310
1.400
39,692
-0.21(-13.04%)
Aug 30, 2024
1.750
1.750
1.610
1.610
14,644
-0.05(-3.01%)
Aug 29, 2024
1.870
1.900
1.530
1.660
25,228
-0.06(-3.49%)
Aug 28, 2024
2.010
2.010
1.700
1.720
46,484
-0.13(-7.03%)
Aug 27, 2024
2.070
2.070
1.850
1.850
44,091
-0.06(-3.14%)
Aug 26, 2024
2.000
2.038
1.910
1.910
35,626
-0.04(-2.05%)
Aug 23, 2024
1.990
2.040
1.920
1.950
18,166
+0.02(+1.04%)
Aug 22, 2024
2.000
2.040
1.920
1.930
18,916
+0.02(+1.05%)
Aug 21, 2024
2.070
2.070
1.900
1.910
32,442
-0.12(-5.91%)
Aug 20, 2024
2.100
2.138
1.725
2.030
37,904
-0.03(-1.46%)
Aug 19, 2024
2.140
2.240
2.040
2.060
24,832
+0.01(+0.49%)
Aug 16, 2024
2.120
2.230
2.000
2.050
32,703
-0.03(-1.44%)
Aug 15, 2024
2.110
2.250
2.060
2.080
12,245
-0.06(-2.80%)
Aug 14, 2024
2.200
2.250
2.050
2.140
21,913
-0.04(-1.83%)
Aug 13, 2024
2.210
2.260
2.100
2.180
8,794
+0.07(+3.32%)
Aug 12, 2024
2.220
2.285
2.100
2.110
11,993
+0.01(+0.48%)
Aug 09, 2024
2.320
2.388
2.070
2.100
23,203
-0.03(-1.41%)
Aug 08, 2024
2.160
2.300
2.050
2.130
25,938
+0.08(+3.90%)
Aug 07, 2024
2.320
2.370
2.050
2.050
25,085
-0.15(-6.82%)
Aug 06, 2024
2.400
2.510
2.200
2.200
32,938
-0.17(-7.17%)
Aug 05, 2024
2.470
2.690
2.200
2.370
44,503
-0.32(-11.90%)
Aug 02, 2024
2.680
2.720
2.500
2.690
15,934
+0.11(+4.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit