Mind Medicine (MindMed) Inc. (MNMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 9.04 | 9.04 | 8.42 | 8.47 | 8.47 | 734,519 |
| Apr 23, 2024 | 8.86 | 9.35 | 8.79 | 8.87 | 8.87 | 1,200,100 |
| Apr 22, 2024 | 8.64 | 8.72 | 8.26 | 8.68 | 8.68 | 846,000 |
| Apr 19, 2024 | 8.80 | 9.00 | 8.31 | 8.68 | 8.68 | 1,515,600 |
| Apr 18, 2024 | 9.60 | 9.66 | 8.85 | 8.91 | 8.91 | 1,652,100 |
| Apr 17, 2024 | 9.94 | 10.05 | 9.49 | 9.53 | 9.53 | 781,000 |
| Apr 16, 2024 | 9.78 | 10.02 | 9.29 | 9.88 | 9.88 | 929,700 |
| Apr 15, 2024 | 10.05 | 10.47 | 9.62 | 9.78 | 9.78 | 1,162,400 |
| Apr 12, 2024 | 10.20 | 10.40 | 9.51 | 9.67 | 9.67 | 1,374,100 |
| Apr 11, 2024 | 10.89 | 10.94 | 9.96 | 10.25 | 10.25 | 1,973,300 |
| Apr 10, 2024 | 9.79 | 10.99 | 9.60 | 10.90 | 10.90 | 2,316,700 |
| Apr 09, 2024 | 10.89 | 11.00 | 9.95 | 10.05 | 10.05 | 1,367,900 |
| Apr 08, 2024 | 11.00 | 11.36 | 10.77 | 10.89 | 10.89 | 1,178,000 |
| Apr 05, 2024 | 11.05 | 11.18 | 10.66 | 11.00 | 11.00 | 1,242,000 |
| Apr 04, 2024 | 12.20 | 12.22 | 10.62 | 10.80 | 10.80 | 3,343,600 |
| Apr 03, 2024 | 9.69 | 12.15 | 9.53 | 11.75 | 11.75 | 6,598,300 |
| Apr 02, 2024 | 9.32 | 9.88 | 8.97 | 9.85 | 9.85 | 1,346,800 |
| Apr 01, 2024 | 9.40 | 9.59 | 9.02 | 9.52 | 9.52 | 1,350,100 |
| Mar 28, 2024 | 9.50 | 10.00 | 9.26 | 9.40 | 9.40 | 2,164,500 |
| Mar 27, 2024 | 9.97 | 10.09 | 9.33 | 9.50 | 9.50 | 1,700,200 |
| Mar 26, 2024 | 10.51 | 10.84 | 9.80 | 9.86 | 9.86 | 2,616,300 |
| Mar 25, 2024 | 9.87 | 10.78 | 9.33 | 10.43 | 10.43 | 3,064,000 |
| Mar 22, 2024 | 9.76 | 10.69 | 9.71 | 9.78 | 9.78 | 3,657,300 |
| Mar 21, 2024 | 10.02 | 10.45 | 9.68 | 9.76 | 9.76 | 2,636,500 |
| Mar 20, 2024 | 9.78 | 10.24 | 9.38 | 9.88 | 9.88 | 2,105,200 |
| Mar 19, 2024 | 9.89 | 10.13 | 9.26 | 9.79 | 9.79 | 2,967,300 |
| Mar 18, 2024 | 9.24 | 10.03 | 8.83 | 9.91 | 9.91 | 3,048,200 |
| Mar 15, 2024 | 8.10 | 9.32 | 8.01 | 9.17 | 9.17 | 4,016,800 |
| Mar 14, 2024 | 9.16 | 9.27 | 7.91 | 8.14 | 8.14 | 2,420,800 |
| Mar 13, 2024 | 7.96 | 9.22 | 7.94 | 8.60 | 8.60 | 3,239,400 |
| Mar 12, 2024 | 8.40 | 8.52 | 7.56 | 7.86 | 7.86 | 3,295,200 |
| Mar 11, 2024 | 9.98 | 9.99 | 8.27 | 8.34 | 8.34 | 3,885,500 |
| Mar 08, 2024 | 9.41 | 10.10 | 8.80 | 9.70 | 9.70 | 8,108,600 |
| Mar 07, 2024 | 7.42 | 11.10 | 7.40 | 9.00 | 9.00 | 38,010,300 |
| Mar 06, 2024 | 6.00 | 6.16 | 5.84 | 5.94 | 5.94 | 571,100 |
| Mar 05, 2024 | 6.17 | 6.37 | 5.79 | 5.94 | 5.94 | 944,800 |
| Mar 04, 2024 | 6.39 | 6.47 | 5.88 | 6.24 | 6.24 | 1,534,400 |
| Mar 01, 2024 | 5.77 | 6.27 | 5.58 | 6.23 | 6.23 | 1,174,600 |
| Feb 29, 2024 | 5.49 | 5.88 | 5.47 | 5.72 | 5.72 | 890,800 |
| Feb 28, 2024 | 5.22 | 5.54 | 4.66 | 5.35 | 5.35 | 2,069,100 |
| Feb 27, 2024 | 4.98 | 5.66 | 4.98 | 5.56 | 5.56 | 1,422,200 |
| Feb 26, 2024 | 4.90 | 5.17 | 4.89 | 4.98 | 4.98 | 957,800 |
| Feb 23, 2024 | 4.80 | 4.94 | 4.70 | 4.91 | 4.91 | 529,200 |
| Feb 22, 2024 | 4.75 | 4.90 | 4.54 | 4.77 | 4.77 | 630,600 |
| Feb 21, 2024 | 5.07 | 5.09 | 4.50 | 4.62 | 4.62 | 1,064,100 |
| Feb 20, 2024 | 4.92 | 5.35 | 4.83 | 5.07 | 5.07 | 1,804,600 |
| Feb 16, 2024 | 4.52 | 4.97 | 4.46 | 4.92 | 4.92 | 795,300 |
| Feb 15, 2024 | 4.47 | 4.61 | 4.39 | 4.58 | 4.58 | 396,300 |
| Feb 14, 2024 | 4.59 | 4.66 | 4.35 | 4.38 | 4.38 | 511,300 |
| Feb 13, 2024 | 4.71 | 4.73 | 4.40 | 4.49 | 4.49 | 809,600 |
| Feb 12, 2024 | 4.39 | 5.00 | 4.31 | 4.77 | 4.77 | 1,835,000 |
| Feb 09, 2024 | 4.45 | 4.48 | 4.26 | 4.41 | 4.41 | 485,300 |
| Feb 08, 2024 | 4.28 | 4.47 | 4.18 | 4.40 | 4.40 | 798,200 |
| Feb 07, 2024 | 4.03 | 4.31 | 3.86 | 4.23 | 4.23 | 1,052,300 |
| Feb 06, 2024 | 3.94 | 4.14 | 3.85 | 4.03 | 4.03 | 349,100 |
| Feb 05, 2024 | 4.04 | 4.04 | 3.88 | 3.90 | 3.90 | 298,600 |
| Feb 02, 2024 | 4.04 | 4.18 | 3.96 | 4.07 | 4.07 | 347,600 |
| Feb 01, 2024 | 3.90 | 4.12 | 3.82 | 4.09 | 4.09 | 458,100 |
| Jan 31, 2024 | 3.86 | 4.11 | 3.84 | 3.86 | 3.86 | 405,100 |
| Jan 30, 2024 | 4.00 | 4.00 | 3.80 | 3.91 | 3.91 | 326,900 |
| Jan 29, 2024 | 3.73 | 4.06 | 3.67 | 4.02 | 4.02 | 747,600 |
| Jan 26, 2024 | 3.66 | 3.76 | 3.64 | 3.69 | 3.69 | 233,900 |
| Jan 25, 2024 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | 202,000 |
| Jan 24, 2024 | 3.86 | 3.86 | 3.50 | 3.55 | 3.55 | 461,000 |
| Jan 23, 2024 | 3.88 | 3.90 | 3.71 | 3.76 | 3.76 | 267,500 |
| Jan 22, 2024 | 3.66 | 3.85 | 3.63 | 3.82 | 3.82 | 444,400 |
| Jan 19, 2024 | 3.65 | 3.66 | 3.49 | 3.59 | 3.59 | 420,100 |
| Jan 18, 2024 | 3.84 | 3.86 | 3.58 | 3.63 | 3.63 | 408,800 |
| Jan 17, 2024 | 3.75 | 3.80 | 3.66 | 3.79 | 3.79 | 446,600 |
| Jan 16, 2024 | 3.96 | 3.96 | 3.77 | 3.85 | 3.85 | 480,900 |
| Jan 12, 2024 | 4.02 | 4.25 | 3.88 | 3.96 | 3.96 | 519,900 |
| Jan 11, 2024 | 4.22 | 4.22 | 3.89 | 3.98 | 3.98 | 888,000 |
| Jan 10, 2024 | 4.34 | 4.39 | 4.19 | 4.20 | 4.20 | 466,000 |
| Jan 09, 2024 | 4.34 | 4.45 | 4.30 | 4.33 | 4.33 | 669,300 |
| Jan 08, 2024 | 4.13 | 4.44 | 3.88 | 4.39 | 4.39 | 1,326,400 |
| Jan 05, 2024 | 3.79 | 4.14 | 3.67 | 4.09 | 4.09 | 957,400 |
| Jan 04, 2024 | 3.60 | 3.85 | 3.55 | 3.82 | 3.82 | 980,600 |
| Jan 03, 2024 | 3.59 | 3.64 | 3.53 | 3.59 | 3.59 | 337,200 |
| Jan 02, 2024 | 3.70 | 3.79 | 3.57 | 3.62 | 3.62 | 401,700 |
| Dec 29, 2023 | 3.82 | 3.82 | 3.61 | 3.66 | 3.66 | 492,400 |
| Dec 28, 2023 | 3.76 | 3.85 | 3.71 | 3.80 | 3.80 | 473,100 |
| Dec 27, 2023 | 3.82 | 3.88 | 3.61 | 3.79 | 3.79 | 791,200 |
| Dec 26, 2023 | 3.65 | 3.95 | 3.60 | 3.87 | 3.87 | 924,100 |
| Dec 22, 2023 | 3.51 | 3.69 | 3.46 | 3.60 | 3.60 | 688,300 |
| Dec 21, 2023 | 3.40 | 3.51 | 3.37 | 3.45 | 3.45 | 268,800 |
| Dec 20, 2023 | 3.57 | 3.60 | 3.35 | 3.35 | 3.35 | 645,800 |
| Dec 19, 2023 | 3.57 | 3.65 | 3.49 | 3.60 | 3.60 | 722,000 |
| Dec 18, 2023 | 3.34 | 3.74 | 3.27 | 3.54 | 3.54 | 1,175,800 |
| Dec 15, 2023 | 3.42 | 3.57 | 3.26 | 3.35 | 3.35 | 1,449,800 |
| Dec 14, 2023 | 3.42 | 3.73 | 2.97 | 3.60 | 3.60 | 5,178,100 |
| Dec 13, 2023 | 3.10 | 3.24 | 2.92 | 3.23 | 3.23 | 384,600 |
| Dec 12, 2023 | 3.22 | 3.22 | 3.08 | 3.12 | 3.12 | 272,700 |
| Dec 11, 2023 | 3.22 | 3.27 | 3.01 | 3.23 | 3.23 | 428,600 |
| Dec 08, 2023 | 3.18 | 3.31 | 3.13 | 3.21 | 3.21 | 323,300 |
| Dec 07, 2023 | 3.59 | 3.60 | 3.17 | 3.18 | 3.18 | 741,700 |
| Dec 06, 2023 | 3.53 | 3.77 | 3.46 | 3.59 | 3.59 | 317,000 |
| Dec 05, 2023 | 3.64 | 3.66 | 3.49 | 3.49 | 3.49 | 550,600 |
| Dec 04, 2023 | 3.52 | 3.84 | 3.49 | 3.61 | 3.61 | 799,300 |
| Dec 01, 2023 | 3.37 | 3.53 | 3.28 | 3.52 | 3.52 | 591,800 |
| Nov 30, 2023 | 3.19 | 3.36 | 3.19 | 3.30 | 3.30 | 456,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.