MindForge Inc. Class A MF
NASDAQ · United States · Commercial Services
$14.91-1.58 (-9.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.91 | -9.58% | $16.93 | $17.44 | $14.21 | 79.55K |
| 2026-09-30 | $16.49 | -3.57% | $16.37 | $18.32 | $16.37 | 36.50K |
| 2026-09-29 | $17.10 | +22.93% | $13.80 | $17.20 | $13.80 | 67.60K |
| 2026-09-28 | $13.91 | +3.75% | $13.60 | $14.43 | $12.92 | 103.50K |
| 2026-09-25 | $13.41 | -3.20% | $13.82 | $13.91 | $13.30 | 13.70K |
| 2026-09-24 | $13.85 | +3.85% | $13.40 | $14.20 | $13.00 | 11.10K |
| 2026-09-23 | $13.34 | -1.21% | $13.01 | $14.44 | $12.81 | 28.60K |
| 2026-09-22 | $13.50 | -0.95% | $13.50 | $14.06 | $12.61 | 41.60K |
| 2026-09-21 | $13.63 | +3.81% | $12.98 | $14.89 | $12.80 | 79.20K |
| 2026-09-18 | $13.13 | -3.95% | $13.05 | $14.96 | $13.04 | 100.50K |
| 2026-09-17 | $13.67 | -5.00% | $14.10 | $14.11 | $12.49 | 157.90K |
| 2026-09-16 | $14.39 | +8.36% | $13.15 | $15.70 | $13.09 | 99.30K |
| 2026-09-15 | $13.28 | -2.99% | $13.01 | $13.70 | $12.95 | 60.60K |
| 2026-09-14 | $13.69 | -1.30% | $13.86 | $15.71 | $13.50 | 110.30K |
| 2026-09-11 | $13.87 | +12.31% | $11.95 | $14.01 | $11.95 | 66.60K |
| 2026-09-10 | $12.35 | +1.23% | $12.10 | $12.89 | $11.60 | 176.40K |
| 2026-09-09 | $12.20 | -8.27% | $13.30 | $14.29 | $11.35 | 185.80K |
| 2026-09-08 | $13.30 | +14.07% | $11.85 | $13.95 | $10.98 | 65.80K |
| 2026-09-04 | $11.66 | +8.06% | $10.80 | $14.29 | $10.79 | 276.40K |
| 2026-09-03 | $10.79 | -21.18% | $12.94 | $13.17 | $10.30 | 373.00K |
| 2026-09-02 | $13.69 | -14.28% | $15.38 | $16.30 | $13.26 | 378.80K |
| 2026-09-01 | $15.97 | -26.37% | $22.08 | $22.56 | $15.56 | 280.00K |
| 2026-08-31 | $21.69 | +11.29% | $19.99 | $21.81 | $19.08 | 46.20K |
| 2026-08-28 | $19.49 | +3.62% | $18.42 | $20.50 | $18.20 | 33.30K |
| 2026-08-27 | $18.81 | +1.57% | $18.03 | $19.42 | $18.03 | 38.60K |
| 2026-08-26 | $18.52 | +3.70% | $17.62 | $19.07 | $16.61 | 105.00K |
| 2026-08-25 | $17.86 | +2.00% | $17.22 | $19.08 | $17.22 | 82.80K |
| 2026-08-24 | $17.51 | +6.90% | $15.05 | $18.82 | $15.05 | 185.40K |
| 2026-08-21 | $16.38 | -9.55% | $18.50 | $18.87 | $15.70 | 177.90K |
| 2026-08-20 | $18.11 | +22.36% | $14.55 | $18.11 | $14.21 | 106.70K |
| 2026-08-19 | $14.80 | +18.31% | $13.20 | $16.90 | $12.81 | 227.70K |
| 2026-08-18 | $12.51 | +7.84% | $11.99 | $13.34 | $11.04 | 159.30K |
| 2026-08-17 | $11.60 | -10.77% | $11.73 | $12.34 | $11.30 | 42.90K |
| 2026-08-14 | $13.00 | +30.00% | $13.04 | $19.63 | $11.25 | 3.86M |
| 2026-08-13 | $10.00 | -4.76% | $10.51 | $11.50 | $9.75 | 326.70K |
| 2026-08-12 | $10.50 | +6.82% | $9.65 | $11.75 | $9.65 | 79.80K |
| 2026-08-11 | $9.83 | -3.53% | $10.04 | $10.25 | $9.60 | 186.00K |
| 2026-08-10 | $10.19 | +3.87% | $10.58 | $10.58 | $9.46 | 230.50K |
| 2026-08-07 | $9.81 | -6.57% | $10.38 | $10.99 | $9.34 | 139.10K |
| 2026-08-06 | $10.50 | +12.18% | $10.13 | $11.05 | $9.37 | 233.60K |
| 2026-08-05 | $9.36 | -1.68% | $9.90 | $10.27 | $9.21 | 122.90K |
| 2026-08-04 | $9.52 | +3.48% | $9.29 | $10.67 | $8.92 | 158.30K |
| 2026-08-03 | $9.20 | +0.55% | $8.64 | $9.31 | $8.15 | 98.90K |
| 2026-07-31 | $9.15 | +2.12% | $8.67 | $9.85 | $8.33 | 143.90K |
| 2026-07-30 | $8.96 | +31.19% | $6.82 | $9.28 | $6.30 | 889.00K |
| 2026-07-29 | $6.83 | +2.25% | $6.30 | $6.96 | $6.18 | 187.00K |
| 2026-07-28 | $6.68 | +7.92% | $5.78 | $7.00 | $5.39 | 238.40K |
| 2026-07-27 | $6.19 | +18.36% | $5.26 | $6.40 | $5.07 | 290.10K |
| 2026-07-24 | $5.23 | -8.57% | $5.47 | $5.93 | $5.07 | 125.70K |
| 2026-07-23 | $5.72 | +0.35% | $5.72 | $5.82 | $4.72 | 197.70K |
| 2026-07-22 | $5.70 | +35.07% | $3.83 | $5.90 | $3.83 | 685.90K |
| 2026-07-21 | $4.22 | 0.00% | $4.22 | $4.22 | $4.22 | 0 |
| 2026-07-20 | $4.22 | -16.10% | $4.76 | $4.76 | $4.20 | 91.30K |
| 2026-07-17 | $5.03 | -0.20% | $5.36 | $5.45 | $5.00 | 273.80K |
| 2026-07-16 | $5.04 | -10.80% | $5.62 | $6.47 | $4.86 | 574.00K |
| 2026-07-15 | $5.65 | +22.56% | $4.07 | $6.00 | $4.04 | 1.47M |
| 2026-07-14 | $4.61 | -26.83% | $9.04 | $11.95 | $4.08 | 9.96M |
| 2026-07-13 | $6.30 | +20.00% | $5.26 | $6.82 | $4.43 | 443.20K |
| 2026-07-10 | $5.25 | +13.39% | $4.32 | $5.50 | $3.21 | 603.40K |
| 2026-07-09 | $4.63 | +15.17% | $3.90 | $5.57 | $3.71 | 542.30K |
| 2026-07-08 | $4.02 | -7.59% | $4.18 | $4.35 | $2.12 | 1.33M |
| 2026-07-07 | $4.35 | -9.75% | $4.73 | $4.82 | $4.11 | 141.70K |
| 2026-07-06 | $4.82 | -8.71% | $5.40 | $5.55 | $4.70 | 348.50K |
| 2026-07-02 | $5.28 | +5.39% | $4.87 | $5.39 | $4.15 | 166.40K |
| 2026-07-01 | $5.01 | -18.67% | $6.10 | $6.16 | $4.84 | 277.90K |
| 2026-06-30 | $6.16 | -17.87% | $7.30 | $7.61 | $6.08 | 439.30K |
| 2026-06-29 | $7.50 | +5.19% | $6.50 | $7.59 | $6.45 | 548.20K |
| 2026-06-26 | $7.13 | -14.30% | $8.39 | $8.82 | $6.22 | 893.30K |
| 2026-06-25 | $8.32 | -2.00% | $8.71 | $9.08 | $6.39 | 1.12M |
| 2026-06-24 | $8.49 | +22.33% | $8.11 | $9.16 | $5.64 | 1.03M |
| 2026-06-23 | $6.94 | -5.06% | $7.02 | $7.61 | $6.10 | 1.46M |
| 2026-06-22 | $7.31 | -0.14% | $6.91 | $8.10 | $6.52 | 1.50M |
| 2026-06-18 | $7.32 | -1.48% | $7.38 | $7.95 | $5.50 | 1.51M |
| 2026-06-17 | $7.43 | -23.40% | $9.17 | $9.56 | $7.08 | 2.51M |
| 2026-06-16 | $9.70 | 0.00% | $9.81 | $12.88 | $8.83 | 2.03M |
| 2026-06-15 | $9.70 | +23.25% | $8.35 | $11.40 | $7.90 | 3.53M |
| 2026-06-12 | $7.87 | +64.30% | $6.04 | $9.92 | $5.15 | 35.34M |
| 2026-06-11 | $4.79 | +47.84% | $3.31 | $5.07 | $3.27 | 2.39M |
| 2026-06-10 | $3.24 | +4.52% | $3.27 | $3.60 | $3.20 | 145.50K |
| 2026-06-09 | $3.10 | -2.36% | $3.17 | $3.60 | $3.06 | 134.70K |
| 2026-06-08 | $3.17 | +4.79% | $3.12 | $3.18 | $3.01 | 120.80K |
| 2026-06-05 | $3.03 | -2.57% | $3.00 | $3.09 | $2.95 | 102.30K |
| 2026-06-04 | $3.11 | +2.64% | $3.00 | $3.13 | $2.87 | 102.20K |
| 2026-06-03 | $3.03 | +1.00% | $3.03 | $3.15 | $3.01 | 100.90K |
| 2026-06-02 | $3.00 | -6.25% | $3.20 | $3.31 | $2.96 | 107.60K |
| 2026-06-01 | $3.20 | -8.83% | $3.59 | $3.63 | $3.20 | 103.30K |
| 2026-05-29 | $3.51 | +6.36% | $3.35 | $3.67 | $3.25 | 106.70K |
| 2026-05-28 | $3.30 | +6.80% | $3.03 | $3.30 | $2.80 | 102.90K |
| 2026-05-27 | $3.09 | -9.91% | $3.25 | $3.45 | $3.07 | 107.30K |
| 2026-05-26 | $3.43 | +9.94% | $3.09 | $3.49 | $3.08 | 102.30K |