Mind Medicine (MindMed) Inc (MNMD) Historical Stock Data

0.77 ↑0.06 (8.33%)

As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, MNMD is down -1.56% a day on average. There have been 10 days where Mind Medicine (MindMed) Inc closed green and 20 days where MNMD closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	0.73	0.77	↑$0.04 (5.63%)	0.72	0.78	2.64M
2022-05-19	0.72	0.71	↓$0.01 (-0.95%)	0.71	0.74	2.17M
2022-05-18	0.79	0.71	↓$0.08 (-9.54%)	0.71	0.79	2.48M
2022-05-17	0.80	0.77	↓$0.03 (-3.20%)	0.77	0.85	2.03M
2022-05-16	0.80	0.80	↓$0.00 (-0.30%)	0.78	0.83	2.25M
2022-05-13	0.78	0.78	↑$0.00 (0.55%)	0.77	0.80	1.91M
2022-05-12	0.72	0.74	↑$0.02 (2.15%)	0.70	0.79	3.01M
2022-05-11	0.81	0.75	↓$0.06 (-7.03%)	0.72	0.82	4.99M
2022-05-10	0.80	0.80	↓$0.00 (-0.01%)	0.80	0.82	3.59M
2022-05-09	0.82	0.81	↓$0.01 (-0.95%)	0.79	0.83	3.07M
2022-05-06	0.83	0.83	↑$0.00 (0.01%)	0.81	0.85	1.77M
2022-05-05	0.91	0.85	↓$0.06 (-6.37%)	0.83	0.92	3M
2022-05-04	0.90	0.92	↑$0.02 (1.71%)	0.85	0.92	3.22M
2022-05-03	0.84	0.86	↑$0.02 (2.62%)	0.83	0.88	2.06M
2022-05-02	0.82	0.84	↑$0.02 (2.69%)	0.79	0.84	1.85M
2022-04-29	0.83	0.80	↓$0.03 (-3.60%)	0.80	0.87	1.99M
2022-04-28	0.82	0.84	↑$0.01 (1.60%)	0.79	0.85	3.41M
2022-04-27	0.84	0.82	↓$0.02 (-2.94%)	0.79	0.84	2.77M
2022-04-26	0.85	0.80	↓$0.05 (-5.67%)	0.79	0.85	3.27M
2022-04-25	0.87	0.86	↓$0.01 (-1.39%)	0.84	0.87	2.26M
2022-04-22	0.84	0.87	↑$0.03 (3.80%)	0.83	0.88	2.92M
2022-04-21	0.90	0.84	↓$0.06 (-6.39%)	0.83	0.91	2.16M
2022-04-20	0.91	0.90	↓$0.01 (-1.64%)	0.87	0.92	2.06M
2022-04-19	0.92	0.91	↓$0.01 (-1.15%)	0.90	0.94	3.90M
2022-04-18	0.98	0.91	↓$0.07 (-6.89%)	0.91	0.99	3.05M
2022-04-14	1.01	0.97	↓$0.04 (-3.75%)	0.96	1.01	2.69M
2022-04-13	0.96	1.01	↑$0.05 (5.08%)	0.95	1.03	1.61M
2022-04-12	0.98	0.97	↓$0.02 (-1.64%)	0.95	1.01	1.98M
2022-04-11	1.00	0.97	↓$0.03 (-2.57%)	0.93	1.00	2.66M
2022-04-08	1.04	0.97	↓$0.07 (-6.79%)	0.96	1.04	3.33M