Mind Medicine (MindMed) Inc. (MNMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 8.71 | 9.00 | 8.61 | 8.91 | 8.91 | 1,009,230 |
| 14 May 2024 | 8.48 | 8.74 | 8.30 | 8.49 | 8.49 | 893,400 |
| 13 May 2024 | 9.24 | 9.24 | 8.45 | 8.45 | 8.45 | 1,238,500 |
| 10 May 2024 | 9.15 | 9.39 | 8.78 | 9.26 | 9.26 | 988,700 |
| 09 May 2024 | 9.33 | 9.38 | 7.95 | 9.12 | 9.12 | 2,839,600 |
| 08 May 2024 | 9.35 | 9.92 | 9.32 | 9.61 | 9.61 | 969,400 |
| 07 May 2024 | 9.22 | 9.61 | 9.20 | 9.55 | 9.55 | 1,089,300 |
| 06 May 2024 | 10.28 | 10.28 | 9.21 | 9.22 | 9.22 | 1,315,100 |
| 03 May 2024 | 9.67 | 10.34 | 9.62 | 10.00 | 10.00 | 1,087,700 |
| 02 May 2024 | 9.55 | 9.60 | 9.21 | 9.52 | 9.52 | 653,800 |
| 01 May 2024 | 9.43 | 9.69 | 9.13 | 9.43 | 9.43 | 1,288,300 |
| 30 Apr 2024 | 8.97 | 9.55 | 8.81 | 9.52 | 9.52 | 1,096,000 |
| 29 Apr 2024 | 8.51 | 9.18 | 8.35 | 9.03 | 9.03 | 1,253,800 |
| 26 Apr 2024 | 8.53 | 8.76 | 8.36 | 8.52 | 8.52 | 652,500 |
| 25 Apr 2024 | 8.30 | 8.59 | 8.17 | 8.52 | 8.52 | 1,096,600 |
| 24 Apr 2024 | 9.04 | 9.04 | 8.42 | 8.46 | 8.46 | 829,500 |
| 23 Apr 2024 | 8.86 | 9.35 | 8.79 | 8.87 | 8.87 | 1,200,100 |
| 22 Apr 2024 | 8.64 | 8.72 | 8.26 | 8.68 | 8.68 | 846,000 |
| 19 Apr 2024 | 8.80 | 9.00 | 8.31 | 8.68 | 8.68 | 1,515,600 |
| 18 Apr 2024 | 9.60 | 9.66 | 8.85 | 8.91 | 8.91 | 1,652,100 |
| 17 Apr 2024 | 9.94 | 10.05 | 9.49 | 9.53 | 9.53 | 781,000 |
| 16 Apr 2024 | 9.78 | 10.02 | 9.29 | 9.88 | 9.88 | 929,700 |
| 15 Apr 2024 | 10.05 | 10.47 | 9.62 | 9.78 | 9.78 | 1,162,400 |
| 12 Apr 2024 | 10.20 | 10.40 | 9.51 | 9.67 | 9.67 | 1,374,100 |
| 11 Apr 2024 | 10.89 | 10.94 | 9.96 | 10.25 | 10.25 | 1,973,300 |
| 10 Apr 2024 | 9.79 | 10.99 | 9.60 | 10.90 | 10.90 | 2,316,700 |
| 09 Apr 2024 | 10.89 | 11.00 | 9.95 | 10.05 | 10.05 | 1,367,900 |
| 08 Apr 2024 | 11.00 | 11.36 | 10.77 | 10.89 | 10.89 | 1,178,000 |
| 05 Apr 2024 | 11.05 | 11.18 | 10.66 | 11.00 | 11.00 | 1,242,000 |
| 04 Apr 2024 | 12.20 | 12.22 | 10.62 | 10.80 | 10.80 | 3,343,600 |
| 03 Apr 2024 | 9.69 | 12.15 | 9.53 | 11.75 | 11.75 | 6,598,300 |
| 02 Apr 2024 | 9.32 | 9.88 | 8.97 | 9.85 | 9.85 | 1,346,800 |
| 01 Apr 2024 | 9.40 | 9.59 | 9.02 | 9.52 | 9.52 | 1,350,100 |
| 28 Mar 2024 | 9.50 | 10.00 | 9.26 | 9.40 | 9.40 | 2,164,500 |
| 27 Mar 2024 | 9.97 | 10.09 | 9.33 | 9.50 | 9.50 | 1,700,200 |
| 26 Mar 2024 | 10.51 | 10.84 | 9.80 | 9.86 | 9.86 | 2,616,300 |
| 25 Mar 2024 | 9.87 | 10.78 | 9.33 | 10.43 | 10.43 | 3,064,000 |
| 22 Mar 2024 | 9.76 | 10.69 | 9.71 | 9.78 | 9.78 | 3,657,300 |
| 21 Mar 2024 | 10.02 | 10.45 | 9.68 | 9.76 | 9.76 | 2,636,500 |
| 20 Mar 2024 | 9.78 | 10.24 | 9.38 | 9.88 | 9.88 | 2,105,200 |
| 19 Mar 2024 | 9.89 | 10.13 | 9.26 | 9.79 | 9.79 | 2,967,300 |
| 18 Mar 2024 | 9.24 | 10.03 | 8.83 | 9.91 | 9.91 | 3,048,200 |
| 15 Mar 2024 | 8.10 | 9.32 | 8.01 | 9.17 | 9.17 | 4,016,800 |
| 14 Mar 2024 | 9.16 | 9.27 | 7.91 | 8.14 | 8.14 | 2,420,800 |
| 13 Mar 2024 | 7.96 | 9.22 | 7.94 | 8.60 | 8.60 | 3,239,400 |
| 12 Mar 2024 | 8.40 | 8.52 | 7.56 | 7.86 | 7.86 | 3,295,200 |
| 11 Mar 2024 | 9.98 | 9.99 | 8.27 | 8.34 | 8.34 | 3,885,500 |
| 08 Mar 2024 | 9.41 | 10.10 | 8.80 | 9.70 | 9.70 | 8,108,600 |
| 07 Mar 2024 | 7.42 | 11.10 | 7.40 | 9.00 | 9.00 | 38,010,300 |
| 06 Mar 2024 | 6.00 | 6.16 | 5.84 | 5.94 | 5.94 | 571,100 |
| 05 Mar 2024 | 6.17 | 6.37 | 5.79 | 5.94 | 5.94 | 944,800 |
| 04 Mar 2024 | 6.39 | 6.47 | 5.88 | 6.24 | 6.24 | 1,534,400 |
| 01 Mar 2024 | 5.77 | 6.27 | 5.58 | 6.23 | 6.23 | 1,174,600 |
| 29 Feb 2024 | 5.49 | 5.88 | 5.47 | 5.72 | 5.72 | 890,800 |
| 28 Feb 2024 | 5.22 | 5.54 | 4.66 | 5.35 | 5.35 | 2,069,100 |
| 27 Feb 2024 | 4.98 | 5.66 | 4.98 | 5.56 | 5.56 | 1,422,200 |
| 26 Feb 2024 | 4.90 | 5.17 | 4.89 | 4.98 | 4.98 | 957,800 |
| 23 Feb 2024 | 4.80 | 4.94 | 4.70 | 4.91 | 4.91 | 529,200 |
| 22 Feb 2024 | 4.75 | 4.90 | 4.54 | 4.77 | 4.77 | 630,600 |
| 21 Feb 2024 | 5.07 | 5.09 | 4.50 | 4.62 | 4.62 | 1,064,100 |
| 20 Feb 2024 | 4.92 | 5.35 | 4.83 | 5.07 | 5.07 | 1,804,600 |
| 16 Feb 2024 | 4.52 | 4.97 | 4.46 | 4.92 | 4.92 | 795,300 |
| 15 Feb 2024 | 4.47 | 4.61 | 4.39 | 4.58 | 4.58 | 396,300 |
| 14 Feb 2024 | 4.59 | 4.66 | 4.35 | 4.38 | 4.38 | 511,300 |
| 13 Feb 2024 | 4.71 | 4.73 | 4.40 | 4.49 | 4.49 | 809,600 |
| 12 Feb 2024 | 4.39 | 5.00 | 4.31 | 4.77 | 4.77 | 1,835,000 |
| 09 Feb 2024 | 4.45 | 4.48 | 4.26 | 4.41 | 4.41 | 485,300 |
| 08 Feb 2024 | 4.28 | 4.47 | 4.18 | 4.40 | 4.40 | 798,200 |
| 07 Feb 2024 | 4.03 | 4.31 | 3.86 | 4.23 | 4.23 | 1,052,300 |
| 06 Feb 2024 | 3.94 | 4.14 | 3.85 | 4.03 | 4.03 | 349,100 |
| 05 Feb 2024 | 4.04 | 4.04 | 3.88 | 3.90 | 3.90 | 298,600 |
| 02 Feb 2024 | 4.04 | 4.18 | 3.96 | 4.07 | 4.07 | 347,600 |
| 01 Feb 2024 | 3.90 | 4.12 | 3.82 | 4.09 | 4.09 | 458,100 |
| 31 Jan 2024 | 3.86 | 4.11 | 3.84 | 3.86 | 3.86 | 405,100 |
| 30 Jan 2024 | 4.00 | 4.00 | 3.80 | 3.91 | 3.91 | 326,900 |
| 29 Jan 2024 | 3.73 | 4.06 | 3.67 | 4.02 | 4.02 | 747,600 |
| 26 Jan 2024 | 3.66 | 3.76 | 3.64 | 3.69 | 3.69 | 233,900 |
| 25 Jan 2024 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | 202,000 |
| 24 Jan 2024 | 3.86 | 3.86 | 3.50 | 3.55 | 3.55 | 461,000 |
| 23 Jan 2024 | 3.88 | 3.90 | 3.71 | 3.76 | 3.76 | 267,500 |
| 22 Jan 2024 | 3.66 | 3.85 | 3.63 | 3.82 | 3.82 | 444,400 |
| 19 Jan 2024 | 3.65 | 3.66 | 3.49 | 3.59 | 3.59 | 420,100 |
| 18 Jan 2024 | 3.84 | 3.86 | 3.58 | 3.63 | 3.63 | 408,800 |
| 17 Jan 2024 | 3.75 | 3.80 | 3.66 | 3.79 | 3.79 | 446,600 |
| 16 Jan 2024 | 3.96 | 3.96 | 3.77 | 3.85 | 3.85 | 480,900 |
| 12 Jan 2024 | 4.02 | 4.25 | 3.88 | 3.96 | 3.96 | 519,900 |
| 11 Jan 2024 | 4.22 | 4.22 | 3.89 | 3.98 | 3.98 | 888,000 |
| 10 Jan 2024 | 4.34 | 4.39 | 4.19 | 4.20 | 4.20 | 466,000 |
| 09 Jan 2024 | 4.34 | 4.45 | 4.30 | 4.33 | 4.33 | 669,300 |
| 08 Jan 2024 | 4.13 | 4.44 | 3.88 | 4.39 | 4.39 | 1,326,400 |
| 05 Jan 2024 | 3.79 | 4.14 | 3.67 | 4.09 | 4.09 | 957,400 |
| 04 Jan 2024 | 3.60 | 3.85 | 3.55 | 3.82 | 3.82 | 980,600 |
| 03 Jan 2024 | 3.59 | 3.64 | 3.53 | 3.59 | 3.59 | 337,200 |
| 02 Jan 2024 | 3.70 | 3.79 | 3.57 | 3.62 | 3.62 | 401,700 |
| 29 Dec 2023 | 3.82 | 3.82 | 3.61 | 3.66 | 3.66 | 492,400 |
| 28 Dec 2023 | 3.76 | 3.85 | 3.71 | 3.80 | 3.80 | 473,100 |
| 27 Dec 2023 | 3.82 | 3.88 | 3.61 | 3.79 | 3.79 | 791,200 |
| 26 Dec 2023 | 3.65 | 3.95 | 3.60 | 3.87 | 3.87 | 924,100 |
| 22 Dec 2023 | 3.51 | 3.69 | 3.46 | 3.60 | 3.60 | 688,300 |
| 21 Dec 2023 | 3.40 | 3.51 | 3.37 | 3.45 | 3.45 | 268,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.