Mind Medicine Inc (MNMD) Historical Stock Data
7.63 ↓0.55 (-6.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNMD is down -0.18% a day on average. There have been 12 days where Mind Medicine Inc closed green and 18 days where MNMD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-21 | 8.37 | 7.63 | ↓$0.74 (-8.84%) | 7.63 | 8.50 | 2.24M |
2025-02-20 | 8.26 | 8.18 | ↓$0.08 (-0.97%) | 7.91 | 8.33 | 1.85M |
2025-02-19 | 8.30 | 8.28 | ↓$0.02 (-0.24%) | 7.81 | 8.60 | 2.99M |
2025-02-18 | 9.98 | 8.51 | ↓$1.47 (-14.73%) | 8.17 | 10.35 | 6.07M |
2025-02-14 | 9.18 | 9.89 | ↑$0.72 (7.79%) | 9.11 | 10.44 | 9.08M |
2025-02-13 | 8.68 | 8.65 | ↓$0.03 (-0.35%) | 8.17 | 9.18 | 4.70M |
2025-02-12 | 8.05 | 8.51 | ↑$0.46 (5.71%) | 8.00 | 8.67 | 2.41M |
2025-02-11 | 8.10 | 8.24 | ↑$0.14 (1.67%) | 7.95 | 8.49 | 1.52M |
2025-02-10 | 8.29 | 8.18 | ↓$0.11 (-1.27%) | 7.86 | 8.64 | 2.04M |
2025-02-07 | 8.87 | 8.26 | ↓$0.61 (-6.88%) | 8.13 | 8.97 | 2.22M |
2025-02-06 | 9.34 | 8.97 | ↓$0.37 (-3.96%) | 8.92 | 9.54 | 3.28M |
2025-02-05 | 8.24 | 9.34 | ↑$1.10 (13.35%) | 7.91 | 10.20 | 11.18M |
2025-02-04 | 7.48 | 8.17 | ↑$0.69 (9.22%) | 7.44 | 8.27 | 3.45M |
2025-02-03 | 6.55 | 7.37 | ↑$0.82 (12.52%) | 6.48 | 7.47 | 2.15M |
2025-01-31 | 7.15 | 6.79 | ↓$0.36 (-5.03%) | 6.79 | 7.32 | 1.18M |
2025-01-30 | 7.38 | 7.13 | ↓$0.25 (-3.39%) | 7.03 | 7.59 | 1.12M |
2025-01-29 | 7.39 | 7.32 | ↓$0.07 (-0.95%) | 7.13 | 7.70 | 1.51M |
2025-01-28 | 7.33 | 7.43 | ↑$0.10 (1.36%) | 6.91 | 7.50 | 1.89M |
2025-01-27 | 6.85 | 6.90 | ↑$0.05 (0.73%) | 6.75 | 7.08 | 1.04M |
2025-01-24 | 7.18 | 6.99 | ↓$0.19 (-2.65%) | 6.95 | 7.30 | 757.38K |
2025-01-23 | 6.86 | 7.19 | ↑$0.33 (4.81%) | 6.83 | 7.25 | 887.54K |
2025-01-22 | 7.20 | 7.01 | ↓$0.20 (-2.71%) | 6.83 | 7.23 | 1.27M |
2025-01-21 | 7.26 | 7.18 | ↓$0.08 (-1.10%) | 7.05 | 7.50 | 1.36M |
2025-01-17 | 6.57 | 7.16 | ↑$0.59 (8.90%) | 6.43 | 7.31 | 2.87M |
2025-01-16 | 6.73 | 6.51 | ↓$0.22 (-3.27%) | 6.40 | 6.86 | 893.29K |
2025-01-15 | 6.50 | 6.76 | ↑$0.26 (4.00%) | 6.28 | 7.04 | 1.38M |
2025-01-14 | 6.66 | 6.40 | ↓$0.27 (-3.98%) | 6.23 | 6.66 | 0.91M |
2025-01-13 | 6.77 | 6.50 | ↓$0.27 (-4.06%) | 6.33 | 6.82 | 1.18M |
2025-01-10 | 6.90 | 6.93 | ↑$0.03 (0.43%) | 6.62 | 6.97 | 1.84M |
2025-01-08 | 8.00 | 7.07 | ↓$0.93 (-11.63%) | 6.93 | 8.09 | 1.76M |
Create an account or log in to view more rows.
$MNMD Another boring day I believe
$MNMD who else excited??
$MNMD Free money indeed??
$MNMD hi hi
$MNMD buy buy buy!!
$MNMD This stock is the golden ticket.
$MNMD has just been halted from trading.
$MNMD we finna be at the top yo
$MNMD BUY BUY BUY
$MNMD Price target here?