Mind Medicine Inc (MNMD) Historical Stock Data
7.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNMD is up 0.78% a day on average. There have been 15 days where Mind Medicine Inc closed green and 15 days where MNMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.20 | 7.52 | ↑$0.32 (4.44%) | 7.03 | 7.69 | 0.96M |
| 2024-11-19 | 6.79 | 7.20 | ↑$0.41 (6.04%) | 6.70 | 7.38 | 1.56M |
| 2024-11-18 | 7.84 | 6.84 | ↓$1.00 (-12.76%) | 6.80 | 7.85 | 3.17M |
| 2024-11-15 | 9.00 | 7.76 | ↓$1.24 (-13.78%) | 7.73 | 9.85 | 5.47M |
| 2024-11-14 | 8.44 | 8.39 | ↓$0.05 (-0.59%) | 7.94 | 8.55 | 2.20M |
| 2024-11-13 | 8.30 | 8.40 | ↑$0.09 (1.14%) | 8.20 | 8.75 | 1.42M |
| 2024-11-12 | 8.62 | 8.19 | ↓$0.43 (-4.99%) | 8.00 | 8.76 | 2.43M |
| 2024-11-11 | 8.97 | 8.97 | ↑$0.00 (0.00%) | 8.89 | 9.45 | 2.86M |
| 2024-11-08 | 7.69 | 8.49 | ↑$0.80 (10.40%) | 7.65 | 9.15 | 4.65M |
| 2024-11-07 | 6.93 | 7.52 | ↑$0.59 (8.51%) | 6.93 | 8.04 | 3.49M |
| 2024-11-06 | 6.39 | 6.75 | ↑$0.36 (5.63%) | 6.30 | 7.09 | 2.43M |
| 2024-11-05 | 6.00 | 6.15 | ↑$0.15 (2.50%) | 5.95 | 6.16 | 563.62K |
| 2024-11-04 | 6.10 | 6.06 | ↓$0.04 (-0.66%) | 5.87 | 6.18 | 590.72K |
| 2024-11-01 | 6.27 | 6.14 | ↓$0.13 (-2.07%) | 6.08 | 6.43 | 687K |
| 2024-10-31 | 6.31 | 6.30 | ↓$0.01 (-0.16%) | 6.06 | 6.40 | 802.05K |
| 2024-10-30 | 6.37 | 6.34 | ↓$0.03 (-0.47%) | 6.33 | 6.63 | 404.26K |
| 2024-10-29 | 6.62 | 6.45 | ↓$0.17 (-2.57%) | 6.31 | 6.64 | 509.16K |
| 2024-10-28 | 5.98 | 6.65 | ↑$0.67 (11.20%) | 5.98 | 6.66 | 1.12M |
| 2024-10-25 | 6.15 | 6.05 | ↓$0.10 (-1.63%) | 6.02 | 6.24 | 348.23K |
| 2024-10-24 | 6.29 | 6.11 | ↓$0.18 (-2.86%) | 6.05 | 6.32 | 297.67K |
| 2024-10-23 | 6.21 | 6.22 | ↑$0.01 (0.16%) | 6.06 | 6.39 | 349.40K |
| 2024-10-22 | 6.46 | 6.31 | ↓$0.15 (-2.32%) | 6.15 | 6.49 | 533.81K |
| 2024-10-21 | 6.61 | 6.48 | ↓$0.13 (-1.97%) | 6.37 | 6.62 | 622.08K |
| 2024-10-18 | 6.45 | 6.61 | ↑$0.16 (2.48%) | 6.35 | 6.77 | 656.63K |
| 2024-10-17 | 6.49 | 6.42 | ↓$0.07 (-1.08%) | 6.31 | 6.58 | 671.49K |
| 2024-10-16 | 5.98 | 6.49 | ↑$0.51 (8.53%) | 5.94 | 6.56 | 1.45M |
| 2024-10-15 | 5.78 | 5.92 | ↑$0.14 (2.34%) | 5.64 | 6.01 | 1.05M |
| 2024-10-14 | 5.56 | 5.81 | ↑$0.25 (4.50%) | 5.47 | 5.86 | 885.79K |
| 2024-10-11 | 5.16 | 5.41 | ↑$0.25 (4.84%) | 5.03 | 5.44 | 604.99K |
| 2024-10-10 | 5.25 | 5.17 | ↓$0.08 (-1.52%) | 5.08 | 5.26 | 536.29K |
Create an account or log in to view more rows.
$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?
$MNMD buy more doomers!!!