Mind Medicine Inc (MNMD) Historical Stock Data
7.16 ↑0.15 (2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNMD is down -1.04% a day on average. There have been 14 days where Mind Medicine Inc closed green and 16 days where MNMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.96 | 7.16 | ↑$0.20 (2.87%) | 6.92 | 7.36 | 1.77M |
| 2024-12-19 | 7.30 | 7.02 | ↓$0.29 (-3.90%) | 6.87 | 7.47 | 1.33M |
| 2024-12-18 | 7.49 | 7.23 | ↓$0.27 (-3.54%) | 6.93 | 8.12 | 1.98M |
| 2024-12-17 | 7.48 | 7.48 | ↑$0.00 (0.00%) | 7.30 | 7.57 | 782.92K |
| 2024-12-16 | 7.16 | 7.40 | ↑$0.24 (3.35%) | 7.09 | 7.58 | 1.26M |
| 2024-12-13 | 7.02 | 7.16 | ↑$0.14 (1.99%) | 6.90 | 7.29 | 1.19M |
| 2024-12-12 | 7.30 | 7.02 | ↓$0.28 (-3.84%) | 6.89 | 7.43 | 1.28M |
| 2024-12-11 | 7.26 | 7.31 | ↑$0.05 (0.69%) | 7.15 | 7.41 | 754.93K |
| 2024-12-10 | 7.26 | 7.15 | ↓$0.11 (-1.52%) | 7.06 | 7.36 | 0.96M |
| 2024-12-09 | 7.44 | 7.29 | ↓$0.16 (-2.08%) | 7.28 | 7.65 | 654.80K |
| 2024-12-06 | 7.30 | 7.44 | ↑$0.14 (1.92%) | 7.28 | 7.61 | 1.23M |
| 2024-12-05 | 7.63 | 7.11 | ↓$0.52 (-6.82%) | 7.00 | 7.65 | 1.02M |
| 2024-12-04 | 7.62 | 7.48 | ↓$0.14 (-1.84%) | 7.31 | 7.69 | 887.90K |
| 2024-12-03 | 8.10 | 7.49 | ↓$0.61 (-7.59%) | 7.26 | 8.29 | 1.34M |
| 2024-12-02 | 8.28 | 8.14 | ↓$0.15 (-1.75%) | 8.12 | 8.56 | 1.14M |
| 2024-11-29 | 8.30 | 8.17 | ↓$0.13 (-1.57%) | 7.92 | 8.42 | 656.30K |
| 2024-11-27 | 8.16 | 8.26 | ↑$0.10 (1.23%) | 7.94 | 8.39 | 1.09M |
| 2024-11-26 | 7.98 | 8.11 | ↑$0.13 (1.63%) | 7.76 | 8.54 | 1.92M |
| 2024-11-25 | 7.75 | 7.61 | ↓$0.14 (-1.81%) | 7.40 | 8.06 | 1.32M |
| 2024-11-22 | 7.17 | 7.56 | ↑$0.40 (5.51%) | 7.05 | 7.66 | 1.02M |
| 2024-11-21 | 7.40 | 7.09 | ↓$0.31 (-4.19%) | 6.99 | 7.58 | 1.08M |
| 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 |
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?