Mind Medicine Inc (MNMD) Historical Stock Data
9.50 ↓0.36 (-3.65%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MNMD is up 1.19% a day on average. There have been 18 days where Mind Medicine Inc closed green and 12 days where MNMD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 9.97 | 9.50 | ↓$0.47 (-4.71%) | 9.33 | 10.09 | 1.70M |
2024-03-26 | 10.51 | 9.86 | ↓$0.65 (-6.18%) | 9.80 | 10.84 | 2.62M |
2024-03-25 | 9.87 | 10.43 | ↑$0.56 (5.67%) | 9.33 | 10.78 | 3.06M |
2024-03-22 | 9.76 | 9.78 | ↑$0.02 (0.20%) | 9.71 | 10.69 | 3.66M |
2024-03-21 | 10.02 | 9.76 | ↓$0.26 (-2.59%) | 9.68 | 10.45 | 2.64M |
2024-03-20 | 9.78 | 9.88 | ↑$0.10 (1.02%) | 9.38 | 10.24 | 2.10M |
2024-03-19 | 9.89 | 9.79 | ↓$0.10 (-1.01%) | 9.26 | 10.13 | 2.97M |
2024-03-18 | 9.24 | 9.91 | ↑$0.67 (7.25%) | 8.83 | 10.03 | 3.05M |
2024-03-15 | 8.10 | 9.17 | ↑$1.07 (13.21%) | 8.01 | 9.32 | 4.02M |
2024-03-14 | 9.16 | 8.14 | ↓$1.02 (-11.14%) | 7.91 | 9.27 | 2.42M |
2024-03-13 | 7.96 | 8.60 | ↑$0.64 (8.04%) | 7.94 | 9.22 | 3.24M |
2024-03-12 | 8.40 | 7.86 | ↓$0.54 (-6.43%) | 7.56 | 8.52 | 3.29M |
2024-03-11 | 9.98 | 8.34 | ↓$1.64 (-16.43%) | 8.27 | 9.99 | 3.88M |
2024-03-08 | 9.41 | 9.70 | ↑$0.29 (3.08%) | 8.80 | 10.10 | 8.12M |
2024-03-07 | 7.42 | 9.00 | ↑$1.58 (21.29%) | 7.40 | 11.10 | 38.09M |
2024-03-06 | 6.00 | 5.94 | ↓$0.06 (-1.00%) | 5.84 | 6.16 | 564.69K |
2024-03-05 | 6.17 | 5.94 | ↓$0.23 (-3.73%) | 5.79 | 6.37 | 0.94M |
2024-03-04 | 6.39 | 6.24 | ↓$0.15 (-2.35%) | 5.88 | 6.47 | 1.53M |
2024-03-01 | 5.77 | 6.23 | ↑$0.46 (7.97%) | 5.58 | 6.27 | 1.18M |
2024-02-29 | 5.49 | 5.72 | ↑$0.23 (4.10%) | 5.47 | 5.88 | 890.58K |
2024-02-28 | 5.22 | 5.35 | ↑$0.13 (2.49%) | 4.66 | 5.54 | 2.07M |
2024-02-27 | 4.98 | 5.56 | ↑$0.58 (11.65%) | 4.98 | 5.66 | 1.42M |
2024-02-26 | 4.90 | 4.98 | ↑$0.08 (1.63%) | 4.89 | 5.17 | 0.96M |
2024-02-23 | 4.80 | 4.91 | ↑$0.11 (2.29%) | 4.70 | 4.94 | 529.19K |
2024-02-22 | 4.75 | 4.77 | ↑$0.02 (0.42%) | 4.54 | 4.90 | 629.53K |
2024-02-21 | 5.07 | 4.62 | ↓$0.45 (-8.88%) | 4.50 | 5.09 | 1.06M |
2024-02-20 | 4.92 | 5.07 | ↑$0.15 (3.05%) | 4.83 | 5.35 | 1.80M |
2024-02-16 | 4.52 | 4.92 | ↑$0.40 (8.85%) | 4.46 | 4.97 | 797.62K |
2024-02-15 | 4.47 | 4.58 | ↑$0.11 (2.46%) | 4.39 | 4.62 | 396.21K |
2024-02-14 | 4.59 | 4.38 | ↓$0.21 (-4.58%) | 4.35 | 4.66 | 511.11K |
Create an account or log in to view more rows.
$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!!!
$MNMD bear trap?
$MNMD Exciting times ahead people.
$MNMD Growth/Value
$MNMD how long until we take off?