Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
7.16
+0.15 (2.07%)
Dec 20, 2024, 4:00 PM EST - Market closed
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.96 | 7.36 | 6.92 | 7.16 | 7.16 | 2.07% | 1,768,262 |
| Dec 19, 2024 | 7.30 | 7.47 | 6.87 | 7.02 | 7.02 | -2.91% | 1,325,719 |
| Dec 18, 2024 | 7.49 | 8.12 | 6.93 | 7.23 | 7.23 | -3.41% | 1,980,286 |
| Dec 17, 2024 | 7.48 | 7.57 | 7.30 | 7.48 | 7.48 | 1.08% | 783,127 |
| Dec 16, 2024 | 7.16 | 7.58 | 7.09 | 7.40 | 7.40 | 3.35% | 1,264,405 |
| Dec 13, 2024 | 7.02 | 7.29 | 6.90 | 7.16 | 7.16 | 1.99% | 1,186,614 |
| Dec 12, 2024 | 7.30 | 7.43 | 6.89 | 7.02 | 7.02 | -3.97% | 1,282,712 |
| Dec 11, 2024 | 7.26 | 7.41 | 7.15 | 7.31 | 7.31 | 2.24% | 774,450 |
| Dec 10, 2024 | 7.26 | 7.36 | 7.06 | 7.15 | 7.15 | -1.85% | 956,036 |
| Dec 9, 2024 | 7.44 | 7.65 | 7.28 | 7.29 | 7.29 | -2.08% | 654,804 |
| Dec 6, 2024 | 7.30 | 7.61 | 7.28 | 7.44 | 7.44 | 4.64% | 1,235,087 |
| Dec 5, 2024 | 7.63 | 7.65 | 7.00 | 7.11 | 7.11 | -4.95% | 1,023,878 |
| Dec 4, 2024 | 7.62 | 7.69 | 7.31 | 7.48 | 7.48 | -0.07% | 888,875 |
| Dec 3, 2024 | 8.10 | 8.29 | 7.26 | 7.49 | 7.49 | -7.99% | 1,339,111 |
| Dec 2, 2024 | 8.28 | 8.56 | 8.12 | 8.14 | 8.14 | -0.43% | 1,143,672 |
| Nov 29, 2024 | 8.30 | 8.42 | 7.92 | 8.17 | 8.17 | -1.09% | 656,304 |
| Nov 27, 2024 | 8.16 | 8.39 | 7.94 | 8.26 | 8.26 | 1.85% | 1,091,920 |
| Nov 26, 2024 | 7.98 | 8.54 | 7.76 | 8.11 | 8.11 | 6.57% | 1,916,924 |
| Nov 25, 2024 | 7.75 | 8.06 | 7.40 | 7.61 | 7.61 | 0.66% | 1,324,635 |
| Nov 22, 2024 | 7.17 | 7.66 | 7.05 | 7.56 | 7.56 | 6.63% | 1,017,391 |
| Nov 21, 2024 | 7.40 | 7.58 | 6.99 | 7.09 | 7.09 | -5.72% | 1,078,680 |
| Nov 20, 2024 | 7.20 | 7.69 | 7.03 | 7.52 | 7.52 | 4.44% | 965,807 |
| Nov 19, 2024 | 6.79 | 7.38 | 6.70 | 7.20 | 7.20 | 5.26% | 1,556,839 |
| Nov 18, 2024 | 7.84 | 7.85 | 6.80 | 6.84 | 6.84 | -11.86% | 3,172,829 |
| Nov 15, 2024 | 9.00 | 9.85 | 7.73 | 7.76 | 7.76 | -7.51% | 5,466,793 |
| Nov 14, 2024 | 8.44 | 8.55 | 7.94 | 8.39 | 8.39 | -0.06% | 2,236,628 |
| Nov 13, 2024 | 8.30 | 8.75 | 8.20 | 8.40 | 8.40 | 2.50% | 1,419,850 |
| Nov 12, 2024 | 8.62 | 8.76 | 8.00 | 8.19 | 8.19 | -8.70% | 2,436,410 |
| Nov 11, 2024 | 8.97 | 9.45 | 8.89 | 8.97 | 8.97 | 5.65% | 2,863,874 |
| Nov 8, 2024 | 7.69 | 9.15 | 7.65 | 8.49 | 8.49 | 12.90% | 4,653,107 |
| Nov 7, 2024 | 6.93 | 8.04 | 6.93 | 7.52 | 7.52 | 11.41% | 3,495,153 |
| Nov 6, 2024 | 6.39 | 7.09 | 6.30 | 6.75 | 6.75 | 9.76% | 2,432,559 |
| Nov 5, 2024 | 6.00 | 6.16 | 5.95 | 6.15 | 6.15 | 1.49% | 564,426 |
| Nov 4, 2024 | 6.10 | 6.18 | 5.87 | 6.06 | 6.06 | -1.30% | 591,347 |
| Nov 1, 2024 | 6.27 | 6.43 | 6.08 | 6.14 | 6.14 | -2.54% | 687,023 |
| Oct 31, 2024 | 6.31 | 6.40 | 6.06 | 6.30 | 6.30 | -0.63% | 802,155 |
| Oct 30, 2024 | 6.37 | 6.63 | 6.33 | 6.34 | 6.34 | -1.71% | 404,300 |
| Oct 29, 2024 | 6.62 | 6.64 | 6.31 | 6.45 | 6.45 | -3.01% | 509,468 |
| Oct 28, 2024 | 5.98 | 6.66 | 5.98 | 6.65 | 6.65 | 9.92% | 1,125,079 |
| Oct 25, 2024 | 6.15 | 6.24 | 6.02 | 6.05 | 6.05 | -0.98% | 363,432 |
| Oct 24, 2024 | 6.29 | 6.32 | 6.05 | 6.11 | 6.11 | -1.77% | 297,692 |
| Oct 23, 2024 | 6.21 | 6.39 | 6.06 | 6.22 | 6.22 | -1.43% | 349,423 |
| Oct 22, 2024 | 6.46 | 6.49 | 6.15 | 6.31 | 6.31 | -2.62% | 533,862 |
| Oct 21, 2024 | 6.61 | 6.62 | 6.37 | 6.48 | 6.48 | -1.97% | 622,075 |
| Oct 18, 2024 | 6.45 | 6.77 | 6.35 | 6.61 | 6.61 | 2.96% | 656,753 |
| Oct 17, 2024 | 6.49 | 6.58 | 6.31 | 6.42 | 6.42 | -1.08% | 671,548 |
| Oct 16, 2024 | 5.98 | 6.56 | 5.94 | 6.49 | 6.49 | 9.72% | 1,451,976 |
| Oct 15, 2024 | 5.78 | 6.01 | 5.64 | 5.92 | 5.92 | 1.81% | 1,051,271 |
| Oct 14, 2024 | 5.56 | 5.86 | 5.47 | 5.81 | 5.81 | 7.39% | 885,981 |
| Oct 11, 2024 | 5.16 | 5.44 | 5.03 | 5.41 | 5.41 | 4.64% | 605,090 |
| Oct 10, 2024 | 5.25 | 5.26 | 5.08 | 5.17 | 5.17 | -1.52% | 536,297 |
| Oct 9, 2024 | 5.26 | 5.32 | 5.15 | 5.25 | 5.25 | -0.57% | 409,730 |
| Oct 8, 2024 | 5.25 | 5.41 | 5.20 | 5.28 | 5.28 | 0.57% | 408,136 |
| Oct 7, 2024 | 5.54 | 5.56 | 5.20 | 5.25 | 5.25 | -5.75% | 668,401 |
| Oct 4, 2024 | 5.50 | 5.63 | 5.42 | 5.57 | 5.57 | 1.92% | 410,927 |
| Oct 3, 2024 | 5.51 | 5.55 | 5.35 | 5.47 | 5.47 | -1.53% | 556,286 |
| Oct 2, 2024 | 5.63 | 5.63 | 5.51 | 5.55 | 5.55 | -1.42% | 320,641 |
| Oct 1, 2024 | 5.69 | 5.70 | 5.48 | 5.63 | 5.63 | -1.05% | 609,539 |
| Sep 30, 2024 | 5.82 | 5.94 | 5.56 | 5.69 | 5.69 | -2.74% | 656,263 |
| Sep 27, 2024 | 5.96 | 5.96 | 5.83 | 5.85 | 5.85 | -0.68% | 434,169 |
| Sep 26, 2024 | 6.05 | 6.05 | 5.83 | 5.89 | 5.89 | -1.17% | 729,198 |
| Sep 25, 2024 | 6.07 | 6.10 | 5.92 | 5.96 | 5.96 | -1.65% | 588,821 |
| Sep 24, 2024 | 5.91 | 6.11 | 5.81 | 6.06 | 6.06 | 3.24% | 729,811 |
| Sep 23, 2024 | 5.98 | 6.00 | 5.83 | 5.87 | 5.87 | -1.68% | 851,601 |
| Sep 20, 2024 | 6.29 | 6.31 | 5.96 | 5.97 | 5.97 | -5.39% | 1,886,641 |
| Sep 19, 2024 | 6.28 | 6.48 | 6.09 | 6.31 | 6.31 | 3.78% | 645,175 |
| Sep 18, 2024 | 6.05 | 6.34 | 6.00 | 6.08 | 6.08 | 0.33% | 638,317 |
| Sep 17, 2024 | 6.43 | 6.48 | 5.93 | 6.06 | 6.06 | -4.72% | 770,343 |
| Sep 16, 2024 | 6.44 | 6.51 | 6.14 | 6.36 | 6.36 | -1.40% | 659,321 |
| Sep 13, 2024 | 6.25 | 6.61 | 6.09 | 6.45 | 6.45 | 4.37% | 961,529 |
| Sep 12, 2024 | 6.03 | 6.29 | 5.96 | 6.18 | 6.18 | 3.17% | 771,002 |
| Sep 11, 2024 | 5.84 | 6.00 | 5.80 | 5.99 | 5.99 | 2.57% | 373,788 |
| Sep 10, 2024 | 6.03 | 6.04 | 5.69 | 5.84 | 5.84 | -2.83% | 619,387 |
| Sep 9, 2024 | 5.94 | 6.16 | 5.86 | 6.01 | 6.01 | 1.09% | 556,304 |
| Sep 6, 2024 | 6.14 | 6.23 | 5.87 | 5.95 | 5.95 | -3.10% | 472,698 |
| Sep 5, 2024 | 6.20 | 6.29 | 5.97 | 6.14 | 6.14 | -0.08% | 876,049 |
| Sep 4, 2024 | 5.80 | 6.27 | 5.70 | 6.14 | 6.14 | 5.86% | 877,218 |
| Sep 3, 2024 | 5.98 | 6.09 | 5.62 | 5.80 | 5.80 | -4.29% | 1,446,947 |
| Aug 30, 2024 | 6.05 | 6.11 | 5.92 | 6.06 | 6.06 | 0.83% | 761,945 |
| Aug 29, 2024 | 5.99 | 6.29 | 5.95 | 6.01 | 6.01 | 2.47% | 1,046,984 |
| Aug 28, 2024 | 6.17 | 6.21 | 5.74 | 5.87 | 5.87 | -5.86% | 934,843 |
| Aug 27, 2024 | 6.12 | 6.25 | 5.86 | 6.23 | 6.23 | 1.80% | 756,568 |
| Aug 26, 2024 | 6.04 | 6.18 | 5.93 | 6.12 | 6.12 | 1.66% | 821,454 |
| Aug 23, 2024 | 6.00 | 6.22 | 5.92 | 6.02 | 6.02 | 0.75% | 771,405 |
| Aug 22, 2024 | 6.40 | 6.52 | 5.94 | 5.98 | 5.98 | -6.79% | 847,641 |
| Aug 21, 2024 | 6.25 | 6.53 | 6.11 | 6.41 | 6.41 | 3.89% | 1,661,860 |
| Aug 20, 2024 | 6.36 | 6.40 | 5.61 | 6.17 | 6.17 | -2.99% | 1,281,150 |
| Aug 19, 2024 | 6.42 | 6.42 | 6.12 | 6.36 | 6.36 | - | 935,851 |
| Aug 16, 2024 | 6.47 | 6.56 | 6.33 | 6.36 | 6.36 | -0.93% | 825,653 |
| Aug 15, 2024 | 6.79 | 6.79 | 6.24 | 6.42 | 6.42 | -3.53% | 1,167,104 |
| Aug 14, 2024 | 6.90 | 6.95 | 6.65 | 6.66 | 6.66 | 0.99% | 652,887 |
| Aug 13, 2024 | 7.20 | 7.25 | 6.53 | 6.59 | 6.59 | -3.80% | 1,374,713 |
| Aug 12, 2024 | 6.69 | 6.90 | 6.43 | 6.85 | 6.85 | -0.87% | 1,441,092 |
| Aug 9, 2024 | 7.70 | 7.85 | 6.66 | 6.91 | 6.91 | -10.03% | 2,348,614 |
| Aug 8, 2024 | 7.46 | 7.75 | 7.35 | 7.68 | 7.68 | 5.06% | 537,156 |
| Aug 7, 2024 | 7.76 | 7.82 | 7.29 | 7.31 | 7.31 | -3.82% | 556,752 |
| Aug 6, 2024 | 7.57 | 7.81 | 7.33 | 7.60 | 7.60 | 1.74% | 637,401 |
| Aug 5, 2024 | 7.52 | 7.58 | 7.15 | 7.47 | 7.47 | -7.89% | 1,034,060 |
| Aug 2, 2024 | 8.12 | 8.37 | 7.87 | 8.11 | 8.11 | -3.22% | 832,390 |
| Aug 1, 2024 | 9.24 | 9.24 | 8.26 | 8.38 | 8.38 | -9.50% | 974,254 |