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 |
Create an account or log in to view more rows.
$MNMD make it rain
let’s see some green
$MNMD volume is almost nonexistent
$MNMD FYI - leaning bullish
$MNMD bull here. But I’m worried for tomorrow
$MNMD LOL
$MNMD green shoots
$MNMD GET IN mofos!!!
$MNMD News Plz.....
$MNMD buy the dip.
$MNMD when this finally break out we could see huge upside