Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
5.89
-0.07 (-1.17%)
At close: Sep 26, 2024, 4:00 PM
5.90
+0.01 (0.16%)
After-hours: Sep 26, 2024, 7:54 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 6.05 | 6.05 | 5.83 | 5.89 | 5.89 | -1.17% | 728,637 |
| 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 |
| Jul 31, 2024 | 8.65 | 9.60 | 8.57 | 9.26 | 9.26 | 8.56% | 873,292 |
| Jul 30, 2024 | 9.14 | 9.21 | 8.46 | 8.53 | 8.53 | -6.26% | 791,751 |
| Jul 29, 2024 | 9.50 | 9.80 | 8.89 | 9.10 | 9.10 | -3.14% | 830,689 |
| Jul 26, 2024 | 9.61 | 9.83 | 9.36 | 9.40 | 9.40 | -0.27% | 764,042 |
| Jul 25, 2024 | 8.72 | 9.60 | 8.69 | 9.42 | 9.42 | 8.03% | 1,044,215 |
| Jul 24, 2024 | 8.76 | 9.30 | 8.68 | 8.72 | 8.72 | -1.36% | 1,061,879 |
| Jul 23, 2024 | 8.60 | 8.99 | 8.42 | 8.84 | 8.84 | 2.67% | 772,002 |
| Jul 22, 2024 | 8.05 | 8.64 | 7.94 | 8.61 | 8.61 | 8.58% | 953,889 |
| Jul 19, 2024 | 8.26 | 8.33 | 7.76 | 7.93 | 7.93 | -3.65% | 781,994 |
| Jul 18, 2024 | 8.43 | 8.90 | 8.22 | 8.23 | 8.23 | -1.91% | 1,235,934 |
| Jul 17, 2024 | 8.47 | 8.88 | 8.18 | 8.39 | 8.39 | -1.18% | 1,113,621 |
| Jul 16, 2024 | 7.81 | 8.59 | 7.80 | 8.49 | 8.49 | 8.57% | 1,591,622 |
| Jul 15, 2024 | 7.55 | 7.90 | 7.54 | 7.82 | 7.82 | 4.83% | 1,008,247 |
| Jul 12, 2024 | 7.55 | 7.61 | 7.38 | 7.46 | 7.46 | -0.13% | 862,929 |
| Jul 11, 2024 | 7.15 | 7.57 | 7.12 | 7.47 | 7.47 | 5.21% | 1,627,905 |
| Jul 10, 2024 | 7.11 | 7.15 | 6.90 | 7.10 | 7.10 | - | 866,720 |
| Jul 9, 2024 | 6.83 | 7.11 | 6.71 | 7.10 | 7.10 | 3.95% | 784,320 |
| Jul 8, 2024 | 7.13 | 7.24 | 6.80 | 6.83 | 6.83 | -3.53% | 1,108,672 |
| Jul 5, 2024 | 7.12 | 7.15 | 7.00 | 7.08 | 7.08 | -0.84% | 589,489 |
| Jul 3, 2024 | 7.00 | 7.32 | 7.00 | 7.14 | 7.14 | 2.59% | 525,927 |
| Jul 2, 2024 | 7.02 | 7.14 | 6.95 | 6.96 | 6.96 | -1.56% | 744,320 |
| Jul 1, 2024 | 7.17 | 7.31 | 6.99 | 7.07 | 7.07 | -1.94% | 983,428 |
| Jun 28, 2024 | 7.03 | 7.43 | 7.00 | 7.21 | 7.21 | -0.55% | 11,212,274 |
| Jun 27, 2024 | 7.15 | 7.45 | 6.98 | 7.25 | 7.25 | -0.28% | 1,162,084 |
| Jun 26, 2024 | 7.07 | 7.41 | 6.98 | 7.27 | 7.27 | 2.83% | 1,163,082 |
| Jun 25, 2024 | 7.34 | 7.35 | 7.07 | 7.07 | 7.07 | -4.20% | 1,207,341 |
| Jun 24, 2024 | 7.45 | 7.69 | 7.28 | 7.38 | 7.38 | 0.27% | 927,545 |
| Jun 21, 2024 | 7.25 | 7.44 | 7.07 | 7.36 | 7.36 | 1.52% | 4,116,027 |
| Jun 20, 2024 | 7.32 | 7.43 | 7.01 | 7.25 | 7.25 | -0.96% | 1,504,737 |
| Jun 18, 2024 | 7.41 | 7.66 | 7.25 | 7.32 | 7.32 | -2.14% | 1,068,818 |
| Jun 17, 2024 | 7.68 | 7.89 | 7.41 | 7.48 | 7.48 | -3.36% | 891,034 |
| Jun 14, 2024 | 8.00 | 8.13 | 7.70 | 7.74 | 7.74 | -3.31% | 618,735 |
| Jun 13, 2024 | 7.85 | 8.12 | 7.85 | 8.01 | 8.01 | 1.97% | 716,541 |
| Jun 12, 2024 | 7.74 | 8.20 | 7.74 | 7.85 | 7.85 | 4.25% | 1,071,044 |
| Jun 11, 2024 | 7.72 | 8.03 | 7.25 | 7.53 | 7.53 | -4.32% | 1,122,101 |
| Jun 10, 2024 | 7.19 | 7.90 | 7.06 | 7.87 | 7.87 | 8.55% | 1,397,792 |
| Jun 7, 2024 | 7.09 | 7.44 | 7.05 | 7.25 | 7.25 | 0.49% | 1,188,060 |
| Jun 6, 2024 | 7.30 | 7.40 | 7.02 | 7.22 | 7.22 | -2.76% | 1,757,512 |
| Jun 5, 2024 | 7.47 | 7.58 | 6.60 | 7.42 | 7.42 | -10.06% | 5,481,261 |
| Jun 4, 2024 | 8.60 | 8.65 | 8.02 | 8.25 | 8.25 | -4.73% | 1,525,961 |
| Jun 3, 2024 | 8.90 | 9.15 | 8.52 | 8.66 | 8.66 | -1.59% | 1,090,064 |
| May 31, 2024 | 8.93 | 9.55 | 8.71 | 8.80 | 8.80 | -0.11% | 2,702,745 |
| May 30, 2024 | 8.95 | 9.14 | 8.73 | 8.81 | 8.81 | -1.12% | 998,376 |
| May 29, 2024 | 8.83 | 9.31 | 8.51 | 8.91 | 8.91 | 6.64% | 1,787,761 |
| May 28, 2024 | 8.30 | 8.48 | 8.15 | 8.36 | 8.36 | 1.52% | 943,128 |
| May 24, 2024 | 7.97 | 8.31 | 7.88 | 8.23 | 8.23 | 3.52% | 974,867 |
| May 23, 2024 | 8.43 | 8.48 | 7.87 | 7.95 | 7.95 | -5.36% | 913,956 |
| May 22, 2024 | 8.32 | 8.72 | 8.32 | 8.40 | 8.40 | 0.66% | 631,147 |
| May 21, 2024 | 8.06 | 8.50 | 7.99 | 8.35 | 8.35 | 2.71% | 1,489,085 |
| May 20, 2024 | 8.30 | 8.52 | 8.07 | 8.13 | 8.13 | -1.16% | 1,080,226 |
| May 17, 2024 | 8.67 | 8.78 | 8.22 | 8.22 | 8.22 | -4.97% | 1,006,949 |
| May 16, 2024 | 9.08 | 9.08 | 8.65 | 8.65 | 8.65 | -4.63% | 1,055,824 |
| May 15, 2024 | 8.71 | 9.09 | 8.61 | 9.07 | 9.07 | 6.83% | 1,363,028 |
| May 14, 2024 | 8.48 | 8.74 | 8.30 | 8.49 | 8.49 | 0.47% | 898,027 |
| May 13, 2024 | 9.24 | 9.24 | 8.45 | 8.45 | 8.45 | -8.75% | 1,238,501 |
| May 10, 2024 | 9.15 | 9.39 | 8.78 | 9.26 | 9.26 | 1.54% | 988,702 |
| May 9, 2024 | 9.33 | 9.38 | 7.95 | 9.12 | 9.12 | -5.10% | 2,839,564 |
| May 8, 2024 | 9.35 | 9.92 | 9.32 | 9.61 | 9.61 | 0.63% | 969,370 |
| May 7, 2024 | 9.22 | 9.61 | 9.20 | 9.55 | 9.55 | 3.58% | 1,089,341 |
| May 6, 2024 | 10.28 | 10.28 | 9.21 | 9.22 | 9.22 | -7.80% | 1,315,136 |