Free Trial

Mind Medicine (MindMed) (MNMD) Stock Chart & Stock Price History

$8.35
+0.22 (+2.71%)
(As of 05/21/2024 ET)

Mind Medicine (MindMed) Stock Price Performance

5 Day
Performance
-3.53%
1 Month
Performance
-3.86%
3 Month
Performance
+80.63%
6 Month
Performance
+211.38%
Year-To-Date
Performance
+128.01%
1 Year
Performance
+149.10%
Receive MNMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mind Medicine (MindMed) and its competitors with MarketBeat's FREE daily newsletter

MNMD Stock Chart for Tuesday, May, 21, 2024

Mind Medicine (MindMed) Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$8.13$8.35
+2.71%
$8.50$7.991.49 million shs$586.39 million
05/20/2024$8.22$8.13
-1.16%
$8.52$8.071.07 million shs$570.94 million
05/17/2024$8.65$8.22
-4.97%
$8.78$8.22999,214 shs$577.62 million
05/16/2024$9.07$8.65
-4.63%
$9.08$8.651.05 million shs$607.84 million
05/15/2024$8.49$9.07
+6.83%
$9.09$8.611.36 million shs$637.35 million
05/14/2024$8.45$8.49
+0.47%
$8.74$8.30893,440 shs$596.59 million
05/13/2024$9.26$8.45
-8.75%
$9.24$8.451.24 million shs$593.78 million
05/10/2024$9.12$9.26
+1.54%
$9.39$8.78988,398 shs$650.70 million
05/09/2024$9.61$9.12
-5.10%
$9.38$7.952.84 million shs$640.86 million
05/08/2024$9.55$9.61
+0.63%
$9.92$9.32967,340 shs$675.30 million
05/07/2024$9.22$9.55
+3.58%
$9.61$9.201.09 million shs$671.08 million
05/06/2024$10.00$9.22
-7.80%
$10.28$9.211.31 million shs$647.87 million
05/03/2024$9.52$10.00
+5.04%
$10.34$9.621.09 million shs$702.70 million
05/02/2024$9.43$9.52
+0.95%
$9.60$9.21653,571 shs$668.97 million
05/01/2024$9.52$9.43
-0.95%
$9.69$9.131.29 million shs$662.63 million
04/30/2024$9.03$9.52
+5.43%
$9.55$8.811.09 million shs$668.97 million
04/29/2024$8.52$9.03
+5.99%
$9.18$8.351.24 million shs$634.54 million
04/26/2024$8.52$8.52$8.76$8.36649,618 shs$598.70 million
04/25/2024$8.46$8.52
+0.71%
$8.59$8.171.09 million shs$598.70 million
04/24/2024$8.87$8.46
-4.62%
$9.04$8.42828,176 shs$594.48 million
04/23/2024$8.68$8.87
+2.19%
$9.35$8.791.20 million shs$623.30 million
04/22/2024$8.68$8.68$8.72$8.26845,697 shs$609.93 million
04/19/2024$8.91$8.68
-2.58%
$9.00$8.331.52 million shs$609.94 million
04/18/2024$9.53$8.91
-6.51%
$9.66$8.851.65 million shs$626.11 million
04/17/2024$9.88$9.53
-3.54%
$10.05$9.49778,466 shs$669.67 million
04/16/2024$9.78$9.88
+1.02%
$10.01$9.29929,269 shs$694.27 million
04/15/2024$9.67$9.78
+1.14%
$10.47$9.631.16 million shs$687.24 million
04/12/2024$10.25$9.67
-5.66%
$10.40$9.511.37 million shs$679.51 million
04/11/2024$10.90$10.25
-5.96%
$10.94$9.961.97 million shs$720.27 million
04/10/2024$10.05$10.90
+8.46%
$10.99$9.602.22 million shs$765.94 million
04/09/2024$10.89$10.05
-7.71%
$11.00$9.951.37 million shs$706.21 million
04/08/2024$11.00$10.89
-1.00%
$11.36$10.771.18 million shs$765.22 million
04/05/2024$10.80$11.00
+1.85%
$11.15$10.661.24 million shs$772.97 million
04/04/2024$11.75$10.80
-8.09%
$12.22$10.623.33 million shs$758.92 million
04/03/2024$9.85$11.75
+19.29%
$12.15$9.536.59 million shs$825.67 million
04/02/2024$9.52$9.85
+3.47%
$9.88$8.971.35 million shs$692.16 million
04/01/2024$9.40$9.52
+1.28%
$9.59$9.021.35 million shs$668.97 million
03/29/2024$9.40$9.40$10.00$9.262.16 million shs$388.50 million
03/28/2024$9.50$9.40
-1.05%
$9.99$9.272.16 million shs$388.54 million
03/27/2024$9.86$9.50
-3.65%
$10.09$9.331.70 million shs$392.64 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
03/26/2024$10.43$9.86
-5.47%
$10.84$9.802.61 million shs$407.51 million
03/25/2024$9.78$10.43
+6.65%
$10.78$9.333.06 million shs$431.07 million
03/22/2024$9.76$9.78
+0.20%
$10.69$9.713.66 million shs$404.21 million
03/21/2024$9.88$9.76
-1.21%
$10.45$9.692.64 million shs$403.38 million
03/20/2024$9.79$9.88
+0.92%
$10.24$9.382.10 million shs$408.34 million
03/19/2024$9.91$9.79
-1.21%
$10.13$9.262.97 million shs$404.62 million
03/18/2024$9.17$9.91
+8.07%
$10.03$8.843.04 million shs$409.58 million
03/15/2024$8.14$9.17
+12.65%
$9.32$8.074.02 million shs$379.00 million
03/14/2024$8.60$8.14
-5.35%
$9.27$7.912.41 million shs$336.46 million
03/13/2024$7.86$8.60
+9.41%
$9.22$7.943.22 million shs$355.44 million
03/12/2024$8.34$7.86
-5.76%
$8.52$7.563.29 million shs$324.85 million
03/11/2024$9.70$8.34
-14.02%
$9.99$8.273.86 million shs$344.69 million
03/08/2024$9.00$9.70
+7.78%
$10.10$8.808.11 million shs$388.97 million
03/07/2024$5.94$9.00
+51.52%
$11.10$7.4038.02 million shs$360.90 million
03/06/2024$5.94$5.94$6.16$5.84565,431 shs$238.19 million
03/05/2024$6.24$5.94
-4.81%
$6.37$5.79944,474 shs$238.19 million
03/04/2024$6.23$6.24
+0.16%
$6.47$5.881.53 million shs$250.19 million
03/01/2024$5.72$6.23
+9.01%
$6.27$5.581.18 million shs$249.82 million
02/29/2024$5.35$5.72
+6.82%
$5.88$5.47890,227 shs$229.14 million
02/28/2024$5.56$5.35
-3.78%
$5.54$4.662.07 million shs$214.54 million
02/27/2024$4.98$5.56
+11.65%
$5.66$5.021.40 million shs$222.96 million
02/26/2024$4.91$4.98
+1.43%
$5.17$4.89957,688 shs$199.70 million
02/23/2024$4.77$4.91
+2.94%
$4.94$4.71528,560 shs$196.89 million
02/22/2024$4.62$4.77
+3.25%
$4.90$4.54629,391 shs$191.28 million
02/21/2024$5.07$4.62
-8.88%
$5.09$4.501.06 million shs$185.26 million
02/20/2024$4.92$5.07
+3.05%
$5.35$4.831.80 million shs$203.31 million

This page (NASDAQ:MNMD) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners