Dark

MNMD
Mind Medicine (MindMed) Inc. Common Shares
stock NASDAQ

Market Open

Aug 7, 2025 12:07:18 PM EDT

9.75USD-1.416%(-0.14)389,642

9.73Bid 9.77Ask 0.04Spread

Pre-market

Aug 7, 2025 9:13:30 AM EDT

10.05USD+1.611%(+0.16)1,948

After-hours

Aug 6, 2025 4:27:30 PM EDT

9.71USD-1.870%(-0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-07	10.0000	10.0000	9.6400	9.7500	-1.416%	389,642	0.000%
2025-08-06	9.6200	9.9100	9.3123	9.8900	+2.593%	835,870	-1.416%
2025-08-05	9.3200	9.9400	9.1800	9.6400	+2.991%	1,303,595	+1.141%
2025-08-04	8.8400	9.4100	8.5850	9.3600	+10.900%	1,270,550	+4.167%
2025-08-01	8.5100	8.8300	7.9601	8.4400	-7.151%	1,599,753	+15.521%
2025-07-31	9.0100	9.4000	9.0000	9.0900	+0.664%	1,218,225	+7.261%
2025-07-30	9.1500	9.4400	8.9400	9.0300	-1.204%	861,702	+7.973%
2025-07-29	9.6800	9.7000	9.0200	9.1400	-5.579%	1,627,787	+6.674%
2025-07-28	9.7600	9.7900	9.5300	9.6800	-0.820%	787,500	+0.723%
2025-07-25	9.6600	9.8204	9.3700	9.7600	+0.412%	1,222,478	-0.102%
2025-07-24	9.9100	10.0899	9.7100	9.7200	-1.917%	1,045,335	+0.309%
2025-07-23	9.7700	9.9300	9.5400	9.9100	+2.801%	1,042,343	-1.615%
2025-07-22	9.9000	10.2000	9.5500	9.6400	-3.116%	1,348,577	+1.141%
2025-07-21	8.9800	10.2400	8.9600	9.9500	+12.050%	3,331,427	-2.010%
2025-07-18	8.9500	9.1950	8.7905	8.8800	0.000%	1,252,722	+9.797%
2025-07-17	8.6500	8.8800	8.4300	8.8800	+3.497%	1,037,821	+9.797%
2025-07-16	8.1800	8.6000	8.1500	8.5800	+6.320%	1,292,020	+13.636%
2025-07-15	8.4000	8.4500	8.0600	8.0700	-3.121%	819,274	+20.818%
2025-07-14	8.1100	8.3352	8.0700	8.3300	+3.350%	987,352	+17.047%
2025-07-11	8.0500	8.1700	7.7600	8.0600	-0.494%	1,580,654	+20.968%
2025-07-10	7.7000	8.1100	7.6100	8.1000	+4.922%	1,335,852	+20.370%
2025-07-09	7.6200	7.8100	7.5400	7.7200	+3.347%	1,234,130	+26.295%
2025-07-08	7.2800	7.5000	7.2601	7.4700	+3.750%	860,338	+30.522%
2025-07-07	7.1100	7.3850	6.9500	7.2000	+0.418%	1,330,004	+35.417%
2025-07-03	7.1000	7.2499	6.9950	7.1700	+1.271%	583,979	+35.983%
2025-07-02	6.6800	7.2000	6.6600	7.0800	+5.988%	1,252,064	+37.712%
2025-07-01	6.5200	6.9100	6.4000	6.6800	+2.928%	1,348,047	+45.958%
2025-06-30	6.5800	6.6399	6.4600	6.4900	-0.916%	747,757	+50.231%
2025-06-27	6.7100	6.8800	6.4800	6.5500	-2.819%	2,156,197	+48.855%
2025-06-26	6.8200	6.9299	6.6601	6.7400	-1.462%	658,810	+44.659%
2025-06-25	7.1600	7.1900	6.6600	6.8400	-4.269%	1,470,525	+42.544%
2025-06-24	6.7800	7.2900	6.6603	7.1450	+7.524%	2,469,097	+36.459%
2025-06-23	6.9200	6.9400	6.3450	6.6450	-5.745%	1,890,219	+46.727%
2025-06-20	7.2200	7.3000	6.8247	7.0500	-0.564%	1,271,794	+38.298%
2025-06-18	6.6800	7.3374	6.6400	7.0900	+5.663%	1,516,867	+37.518%
2025-06-17	7.1000	7.1700	6.6700	6.7100	-6.022%	1,014,704	+45.306%
2025-06-16	7.2200	7.2892	7.0819	7.1400	-0.418%	509,355	+36.555%
2025-06-13	7.0600	7.2900	6.9800	7.1700	-1.781%	986,457	+35.983%
2025-06-12	7.3400	7.4923	7.1907	7.3000	-1.351%	858,732	+33.562%
2025-06-11	7.9700	8.0500	7.2700	7.4000	-6.210%	1,437,718	+31.757%
2025-06-10	7.8100	8.1949	7.7200	7.8900	+1.675%	1,096,217	+23.574%
2025-06-09	7.9200	7.9200	7.5400	7.7600	-0.385%	871,345	+25.644%
2025-06-06	7.8800	8.0050	7.7200	7.7900	+1.300%	1,102,062	+25.160%
2025-06-05	7.6600	7.8910	7.4600	7.6900	+0.523%	956,682	+26.788%
2025-06-04	7.7400	7.9200	7.5450	7.6500	-0.520%	915,481	+27.451%
2025-06-03	7.6200	8.0000	7.4000	7.6900	+2.807%	1,234,509	+26.788%
2025-06-02	7.4300	7.6900	7.2300	7.4800	+3.030%	1,272,111	+30.348%
2025-05-30	7.2000	7.3300	6.9500	7.2600	0.000%	863,524	+34.298%
2025-05-29	7.1800	7.4300	7.0400	7.2600	+1.538%	804,077	+34.298%
2025-05-28	7.1500	7.3000	6.9850	7.1500	+0.140%	870,937	+36.364%
2025-05-27	7.5850	7.6500	7.0500	7.1400	-2.192%	1,506,469	+36.555%
2025-05-23	6.9400	7.3700	6.7200	7.3000	+3.253%	1,363,621	+33.562%
2025-05-22	6.9000	7.2500	6.8100	7.0700	+1.873%	897,465	+37.907%
2025-05-21	7.4500	7.5200	6.8501	6.9400	-8.684%	1,437,152	+40.490%
2025-05-20	7.2500	8.2100	7.1200	7.6000	+8.417%	4,071,059	+28.289%
2025-05-19	6.5000	7.0300	6.3500	7.0100	+6.212%	2,560,651	+39.087%
2025-05-16	6.5500	6.7400	6.5123	6.6000	+0.763%	660,877	+47.727%
2025-05-15	6.5100	6.5659	6.2784	6.5500	+0.153%	653,385	+48.855%
2025-05-14	6.3800	6.5600	6.3192	6.5400	+2.669%	782,168	+49.083%
2025-05-13	6.4800	6.5222	6.1600	6.3700	-1.240%	855,310	+53.061%
2025-05-12	6.3300	6.5800	6.3300	6.4500	+4.878%	729,861	+51.163%
2025-05-09	6.4600	6.5253	6.0300	6.1500	-4.799%	946,722	+58.537%
2025-05-08	6.5100	6.7100	6.1200	6.4600	-1.973%	1,199,535	+50.929%
2025-05-07	6.3500	6.6600	6.2600	6.5900	+4.437%	946,677	+47.951%
2025-05-06	6.5800	6.5800	6.2847	6.3100	-3.664%	947,060	+54.517%
2025-05-05	6.8800	6.9096	6.5300	6.5500	-5.483%	734,713	+48.855%
2025-05-02	6.7600	7.0000	6.6100	6.9300	+5.159%	788,819	+40.693%
2025-05-01	6.3900	6.6450	6.2500	6.5900	+3.130%	698,515	+47.951%
2025-04-30	6.1000	6.8000	6.0900	6.3900	+1.429%	1,902,769	+52.582%
2025-04-29	6.3400	6.4600	6.2500	6.3000	-0.943%	502,861	+54.762%
2025-04-28	6.2800	6.4000	6.1701	6.3600	+2.087%	478,685	+53.302%
2025-04-25	6.3900	6.4100	6.1800	6.2300	-3.110%	718,342	+56.501%
2025-04-24	6.1200	6.4399	6.1000	6.4300	+5.237%	701,289	+51.633%
2025-04-23	6.0200	6.3300	5.9950	6.1100	+5.345%	976,240	+59.574%
2025-04-22	5.7300	5.9401	5.7200	5.8000	+2.473%	965,292	+68.103%
2025-04-21	5.6900	5.7400	5.5100	5.6600	-1.906%	720,045	+72.261%
2025-04-17	5.4600	5.8394	5.4500	5.7700	+5.678%	1,168,665	+68.977%
2025-04-16	5.5800	5.6956	5.3613	5.4600	-2.500%	507,586	+78.571%
2025-04-15	5.5300	5.8500	5.4500	5.6000	+0.901%	652,882	+74.107%
2025-04-14	5.6800	5.8500	5.3800	5.5500	+2.210%	1,020,187	+75.676%
2025-04-11	5.1400	5.4400	5.0539	5.4300	+5.642%	605,550	+79.558%
2025-04-10	5.5100	5.5111	4.9900	5.1400	-9.507%	1,078,946	+89.689%
2025-04-09	4.7300	5.7900	4.7000	5.6800	+16.155%	2,097,641	+71.655%
2025-04-08	5.6500	5.7500	4.7701	4.8900	-9.945%	1,613,452	+99.387%
2025-04-07	5.0000	5.5500	4.8300	5.4300	0.000%	1,953,680	+79.558%
2025-04-04	5.2400	5.5500	4.9300	5.4300	-2.162%	2,670,120	+79.558%
2025-04-03	5.6200	5.7500	5.4400	5.5500	-7.035%	1,450,608	+75.676%
2025-04-02	5.4000	6.0600	5.3301	5.9700	+7.762%	1,538,383	+63.317%
2025-04-01	5.8350	5.8350	5.4750	5.5400	-5.299%	1,511,904	+75.993%
2025-03-31	6.0000	6.0650	5.6600	5.8500	-5.493%	1,540,303	+66.667%
2025-03-28	6.3800	6.4900	6.0975	6.1900	-3.733%	1,098,438	+57.512%
2025-03-27	6.5100	6.5800	6.2700	6.4300	-2.280%	1,289,709	+51.633%
2025-03-26	6.8000	6.8300	6.4200	6.5800	-2.950%	1,366,125	+48.176%
2025-03-25	6.9400	6.9726	6.6700	6.7800	-2.023%	1,018,112	+43.805%
2025-03-24	6.8400	7.0500	6.6404	6.9200	+2.976%	1,105,419	+40.896%
2025-03-21	6.5100	6.8250	6.5100	6.7200	+1.053%	1,926,923	+45.089%
2025-03-20	6.6200	6.8462	6.5300	6.6500	-0.746%	675,350	+46.617%
2025-03-19	6.4300	6.7400	6.3700	6.7000	+3.876%	722,339	+45.522%
2025-03-18	6.3400	6.4850	6.2200	6.4500	-0.309%	667,421	+51.163%
2025-03-17	6.3500	6.5400	6.2350	6.4700	+1.890%	637,774	+50.696%
2025-03-14	6.4800	6.6500	6.2200	6.3500	+0.634%	869,262	+53.543%
2025-03-13	6.4500	6.5700	6.3100	6.3100	-2.171%	862,436	+54.517%
2025-03-12	6.4700	6.7650	6.4300	6.4500	+1.815%	1,361,119	+51.163%
2025-03-11	6.3300	6.5400	5.9600	6.3350	+0.556%	1,296,535	+53.907%
2025-03-10	6.5800	6.6399	6.1200	6.3000	-7.760%	1,720,230	+54.762%
2025-03-07	6.5500	6.9100	6.5000	6.8300	+3.328%	1,428,225	+42.753%
2025-03-06	6.0600	6.8300	6.0000	6.6100	+3.605%	2,045,815	+47.504%
2025-03-05	6.2500	6.3950	5.9700	6.3800	+2.408%	1,618,054	+52.821%
2025-03-04	6.0100	6.2650	5.7900	6.2300	+2.636%	2,317,212	+56.501%
2025-03-03	6.7900	6.8850	6.0300	6.0700	-9.673%	1,744,934	+60.626%
2025-02-28	6.6950	6.7350	6.4600	6.7200	+0.299%	1,517,113	+45.089%
2025-02-27	6.9100	7.1500	6.6800	6.7000	-1.760%	1,460,345	+45.522%
2025-02-26	6.7500	7.2100	6.7500	6.8200	+1.037%	1,280,872	+42.962%
2025-02-25	7.1000	7.1400	6.6150	6.7500	-5.989%	2,154,991	+44.444%
2025-02-24	7.6500	7.6942	6.9800	7.1800	-5.898%	2,154,828	+35.794%
2025-02-21	8.3700	8.5000	7.6250	7.6300	-6.724%	2,219,225	+27.785%
2025-02-20	8.2600	8.3300	7.9100	8.1800	-1.208%	1,842,311	+19.193%
2025-02-19	8.3000	8.6000	7.8100	8.2800	-2.703%	2,978,656	+17.754%
2025-02-18	9.9800	10.3500	8.1700	8.5100	-13.953%	6,055,219	+14.571%
2025-02-14	9.1750	10.4362	9.1100	9.8900	+14.335%	9,073,848	-1.416%
2025-02-13	8.6800	9.1800	8.1700	8.6500	+1.645%	4,693,794	+12.717%
2025-02-12	8.0500	8.6710	8.0000	8.5100	+3.339%	2,409,294	+14.571%
2025-02-11	8.1000	8.4900	7.9500	8.2350	+0.672%	1,514,670	+18.397%
2025-02-10	8.2850	8.6393	7.8600	8.1800	-0.969%	2,034,103	+19.193%
2025-02-07	8.8700	8.9700	8.1300	8.2600	-7.915%	2,212,989	+18.039%
2025-02-06	9.3400	9.5400	8.9200	8.9700	-3.961%	3,267,263	+8.696%
2025-02-05	8.2400	10.2000	7.9100	9.3400	+14.321%	11,184,860	+4.390%
2025-02-04	7.4800	8.2700	7.4400	8.1700	+10.855%	3,412,741	+19.339%
2025-02-03	6.5500	7.4700	6.4800	7.3700	+8.542%	2,135,634	+32.293%
2025-01-31	7.1500	7.3200	6.7900	6.7900	-4.769%	1,164,394	+43.594%
2025-01-30	7.3800	7.5900	7.0300	7.1300	-2.596%	1,098,734	+36.746%
2025-01-29	7.3900	7.7000	7.1300	7.3200	-1.480%	1,501,972	+33.197%
2025-01-28	7.3300	7.5000	6.9100	7.4300	+7.681%	1,878,345	+31.225%
2025-01-27	6.8500	7.0800	6.7500	6.9000	-1.288%	1,038,247	+41.304%
2025-01-24	7.1800	7.3000	6.9500	6.9900	-2.782%	744,495	+39.485%
2025-01-23	6.8600	7.2500	6.8300	7.1900	+2.641%	861,569	+35.605%
2025-01-22	7.2000	7.2300	6.8300	7.0050	-2.437%	1,242,288	+39.186%
2025-01-21	7.2600	7.5000	7.0500	7.1800	+0.349%	1,345,129	+35.794%
2025-01-17	6.5700	7.3100	6.4300	7.1550	+9.908%	2,860,846	+36.268%
2025-01-16	6.7300	6.8610	6.4000	6.5100	-3.698%	866,447	+49.770%
2025-01-15	6.5000	7.0400	6.2846	6.7600	+5.708%	1,372,407	+44.231%
2025-01-14	6.6600	6.6600	6.2300	6.3950	-1.540%	887,169	+52.463%
2025-01-13	6.7700	6.8200	6.3300	6.4950	-6.277%	1,175,024	+50.115%
2025-01-10	6.9000	6.9700	6.6215	6.9300	-1.980%	1,836,892	+40.693%
2025-01-08	8.0000	8.0900	6.9300	7.0700	-12.824%	1,710,373	+37.907%
2025-01-07	8.0000	8.8300	7.9700	8.1100	+5.462%	2,191,029	+20.222%
2025-01-06	7.2500	7.8350	7.1636	7.6900	+7.103%	1,172,523	+26.788%
2025-01-03	7.6500	7.8800	7.0700	7.1800	-4.775%	2,045,805	+35.794%
2025-01-02	7.1300	7.5900	6.9700	7.5400	+8.333%	1,162,173	+29.310%
2024-12-31	6.7100	6.9800	6.5600	6.9600	+3.881%	833,960	+40.086%
2024-12-30	6.6000	6.7200	6.4000	6.7000	-2.047%	1,116,980	+45.522%
2024-12-27	7.5700	7.8699	6.5900	6.8400	-10.354%	1,790,352	+42.544%
2024-12-26	7.1500	7.6600	6.9700	7.6300	+4.235%	908,129	+27.785%
2024-12-24	7.0600	7.3500	6.8900	7.3200	+3.390%	440,418	+33.197%
2024-12-23	7.2400	7.3500	6.9100	7.0800	-1.117%	988,581	+37.712%
2024-12-20	6.9600	7.3550	6.9225	7.1600	+2.067%	1,481,511	+36.173%
2024-12-19	7.3000	7.4700	6.8700	7.0150	-2.907%	1,322,717	+38.988%
2024-12-18	7.4900	8.1150	6.9300	7.2250	-3.409%	1,961,040	+34.948%
2024-12-17	7.4800	7.5700	7.3000	7.4800	+1.081%	766,931	+30.348%
2024-12-16	7.1600	7.5800	7.0900	7.4000	+3.352%	1,248,142	+31.757%
2024-12-13	7.0200	7.2900	6.9000	7.1600	+1.994%	1,176,556	+36.173%
2024-12-12	7.3000	7.4284	6.8900	7.0200	-3.967%	1,264,429	+38.889%
2024-12-11	7.2600	7.4100	7.1500	7.3100	+2.238%	759,850	+33.379%
2024-12-10	7.2600	7.3600	7.0550	7.1500	-1.853%	936,873	+36.364%
2024-12-09	7.4400	7.6480	7.2800	7.2850	-2.083%	641,457	+33.837%
2024-12-06	7.3000	7.6100	7.2800	7.4400	+4.641%	1,229,898	+31.048%
2024-12-05	7.6300	7.6499	6.9950	7.1100	-4.947%	1,011,599	+37.131%
2024-12-04	7.6200	7.6905	7.3100	7.4800	-0.067%	884,661	+30.348%
2024-12-03	8.1000	8.2934	7.2600	7.4850	-7.990%	1,336,616	+30.261%
2024-12-02	8.2800	8.5550	8.1200	8.1350	-0.428%	1,127,358	+19.852%
2024-11-29	8.3000	8.4180	7.9200	8.1700	-1.090%	647,927	+19.339%
2024-11-27	8.1600	8.3900	7.9400	8.2600	+1.850%	1,080,222	+18.039%
2024-11-26	7.9800	8.5400	7.7600	8.1100	+6.570%	1,907,912	+20.222%
2024-11-25	7.7500	8.0600	7.4000	7.6100	+0.661%	1,314,810	+28.121%
2024-11-22	7.1650	7.6600	7.0500	7.5600	+6.629%	1,006,980	+28.968%
2024-11-21	7.4000	7.5800	6.9900	7.0900	-5.718%	1,076,637	+37.518%
2024-11-20	7.2000	7.6900	7.0300	7.5200	+4.444%	957,009	+29.654%
2024-11-19	6.7900	7.3800	6.7000	7.2000	+5.263%	1,556,082	+35.417%
2024-11-18	7.8400	7.8457	6.8000	6.8400	-11.856%	3,172,829	+42.544%
2024-11-15	9.0000	9.8500	7.7300	7.7600	-7.509%	5,451,432	+25.644%
2024-11-14	8.4400	8.5500	7.9400	8.3900	-0.060%	2,209,478	+16.210%
2024-11-13	8.3000	8.7500	8.2000	8.3950	+2.503%	1,419,837	+16.141%
2024-11-12	8.6200	8.7600	8.0000	8.1900	-8.696%	2,426,644	+19.048%
2024-11-11	8.9700	9.4500	8.8900	8.9700	+5.654%	2,832,244	+8.696%
2024-11-08	7.6900	9.1500	7.6501	8.4900	+12.899%	4,636,202	+14.841%
2024-11-07	6.9300	8.0400	6.9300	7.5200	+11.407%	3,475,737	+29.654%
2024-11-06	6.3900	7.0900	6.3000	6.7500	+9.756%	2,407,047	+44.444%
2024-11-05	6.0000	6.1600	5.9500	6.1500	+1.485%	551,260	+58.537%
2024-11-04	6.1000	6.1800	5.8700	6.0600	-1.303%	577,924	+60.891%
2024-11-01	6.2700	6.4300	6.0800	6.1400	-2.540%	656,072	+58.795%
2024-10-31	6.3100	6.4000	6.0600	6.3000	-0.631%	784,223	+54.762%
2024-10-30	6.3700	6.6250	6.3300	6.3400	-1.705%	397,817	+53.785%
2024-10-29	6.6200	6.6413	6.3100	6.4500	-3.008%	507,900	+51.163%
2024-10-28	5.9800	6.6600	5.9800	6.6500	+9.917%	1,124,325	+46.617%
2024-10-25	6.1500	6.2400	6.0150	6.0500	-0.982%	361,340	+61.157%
2024-10-24	6.2900	6.3200	6.0500	6.1100	-1.768%	295,406	+59.574%
2024-10-23	6.2100	6.3900	6.0622	6.2200	-1.426%	344,599	+56.752%
2024-10-22	6.4600	6.4874	6.1500	6.3100	-2.623%	528,675	+54.517%
2024-10-21	6.6100	6.6200	6.3700	6.4800	-1.967%	620,834	+50.463%
2024-10-18	6.4500	6.7693	6.3500	6.6100	+2.960%	652,802	+47.504%
2024-10-17	6.4900	6.5800	6.3123	6.4200	-1.079%	646,890	+51.869%
2024-10-16	5.9800	6.5600	5.9401	6.4900	+9.721%	1,417,438	+50.231%
2024-10-15	5.7800	6.0100	5.6399	5.9150	+1.807%	1,039,242	+64.835%
2024-10-14	5.5600	5.8600	5.4700	5.8100	+7.394%	884,486	+67.814%
2024-10-11	5.1600	5.4400	5.0329	5.4100	+4.642%	597,600	+80.222%
2024-10-10	5.2500	5.2600	5.0800	5.1700	-1.524%	526,509	+88.588%
2024-10-09	5.2600	5.3150	5.1501	5.2500	-0.568%	386,208	+85.714%
2024-10-08	5.2500	5.4100	5.2000	5.2800	+0.571%	393,748	+84.659%
2024-10-07	5.5400	5.5600	5.2000	5.2500	-5.745%	668,068	+85.714%
2024-10-04	5.5000	5.6300	5.4220	5.5700	+1.921%	409,973	+75.045%
2024-10-03	5.5100	5.5500	5.3500	5.4650	-1.532%	551,579	+78.408%
2024-10-02	5.6300	5.6300	5.5100	5.5500	-1.421%	316,984	+75.676%
2024-10-01	5.6900	5.7000	5.4800	5.6300	-1.054%	603,754	+73.179%
2024-09-30	5.8200	5.9400	5.5600	5.6900	-2.735%	648,081	+71.353%
2024-09-27	5.9600	5.9600	5.8300	5.8500	-0.679%	432,209	+66.667%
2024-09-26	6.0500	6.0500	5.8250	5.8900	-1.174%	715,570	+65.535%
2024-09-25	6.0700	6.0987	5.9200	5.9600	-1.650%	582,949	+63.591%
2024-09-24	5.9100	6.1100	5.8100	6.0600	+3.237%	727,325	+60.891%
2024-09-23	5.9800	5.9978	5.8300	5.8700	-1.675%	849,602	+66.099%
2024-09-20	6.2900	6.3100	5.9600	5.9700	-5.388%	1,777,719	+63.317%
2024-09-19	6.2800	6.4800	6.0900	6.3100	+3.783%	642,152	+54.517%
2024-09-18	6.0500	6.3400	6.0000	6.0800	+0.330%	634,040	+60.362%
2024-09-17	6.4300	6.4800	5.9300	6.0600	-4.717%	763,683	+60.891%
2024-09-16	6.4400	6.5100	6.1400	6.3600	-1.395%	656,899	+53.302%
2024-09-13	6.2500	6.6100	6.0900	6.4500	+4.369%	938,929	+51.163%
2024-09-12	6.0300	6.2850	5.9600	6.1800	+3.172%	764,699	+57.767%
2024-09-11	5.8400	6.0000	5.8000	5.9900	+2.568%	372,040	+62.771%
2024-09-10	6.0300	6.0400	5.6900	5.8400	-2.829%	595,745	+66.952%
2024-09-09	5.9400	6.1599	5.8600	6.0100	+1.093%	555,495	+62.230%
2024-09-06	6.1400	6.2300	5.8700	5.9450	-3.097%	470,838	+64.003%
2024-09-05	6.2000	6.2850	5.9700	6.1350	-0.081%	871,202	+58.924%
2024-09-04	5.8000	6.2650	5.7000	6.1400	+5.862%	865,169	+58.795%
2024-09-03	5.9800	6.0900	5.6200	5.8000	-4.290%	1,442,783	+68.103%
2024-08-30	6.0500	6.1070	5.9200	6.0600	+0.832%	750,135	+60.891%
2024-08-29	5.9900	6.2900	5.9500	6.0100	+2.472%	1,045,245	+62.230%
2024-08-28	6.1700	6.2100	5.7400	5.8650	-5.859%	925,364	+66.240%
2024-08-27	6.1200	6.2450	5.8600	6.2300	+1.797%	754,115	+56.501%
2024-08-26	6.0400	6.1800	5.9300	6.1200	+1.661%	774,920	+59.314%
2024-08-23	6.0000	6.2197	5.9200	6.0200	+0.753%	763,785	+61.960%
2024-08-22	6.4000	6.5200	5.9400	5.9750	-6.786%	847,087	+63.180%
2024-08-21	6.2500	6.5300	6.1100	6.4100	+3.890%	1,661,860	+52.106%
2024-08-20	6.3600	6.4000	5.6100	6.1700	-2.987%	1,281,150	+58.023%
2024-08-19	6.4200	6.4200	6.1200	6.3600	0.000%	911,993	+53.302%
2024-08-16	6.4700	6.5550	6.3300	6.3600	-0.935%	809,096	+53.302%
2024-08-15	6.7900	6.7900	6.2400	6.4200	-3.531%	1,150,902	+51.869%
2024-08-14	6.9000	6.9500	6.6500	6.6550	+0.986%	651,069	+46.506%
2024-08-13	7.2000	7.2500	6.5300	6.5900	-3.796%	1,374,410	+47.951%
2024-08-12	6.6900	6.9000	6.4300	6.8500	-0.868%	1,441,092	+42.336%
2024-08-09	7.7000	7.8500	6.6600	6.9100	-10.026%	2,348,614	+41.100%
2024-08-08	7.4600	7.7498	7.3500	7.6800	+5.062%	519,753	+26.953%
2024-08-07	7.7600	7.8200	7.2900	7.3100	-3.816%	541,076	+33.379%
2024-08-06	7.5700	7.8100	7.3300	7.6000	+1.740%	637,401	+28.289%
2024-08-05	7.5200	7.5800	7.1500	7.4700	-7.891%	1,034,060	+30.522%
2024-08-02	8.1200	8.3700	7.8700	8.1100	-3.222%	832,390	+20.222%
2024-08-01	9.2400	9.2400	8.2600	8.3800	-9.503%	966,480	+16.348%
2024-07-31	8.6500	9.6000	8.5700	9.2600	+8.558%	854,934	+5.292%
2024-07-30	9.1400	9.2080	8.4600	8.5300	-6.264%	783,956	+14.302%
2024-07-29	9.5000	9.8000	8.8900	9.1000	-3.140%	827,789	+7.143%
2024-07-26	9.6100	9.8300	9.3600	9.3950	-0.265%	743,033	+3.779%
2024-07-25	8.7200	9.6000	8.6900	9.4200	+8.028%	1,026,588	+3.503%
2024-07-24	8.7600	9.3000	8.6800	8.7200	-1.357%	1,053,727	+11.812%
2024-07-23	8.5950	8.9850	8.4200	8.8400	+2.671%	762,209	+10.294%
2024-07-22	8.0500	8.6400	7.9400	8.6100	+8.575%	938,478	+13.240%
2024-07-19	8.2600	8.3250	7.7600	7.9300	-3.645%	779,173	+22.951%
2024-07-18	8.4300	8.9000	8.2200	8.2300	-1.907%	1,227,251	+18.469%
2024-07-17	8.4700	8.8800	8.1800	8.3900	-1.178%	1,086,461	+16.210%
2024-07-16	7.8050	8.5850	7.8000	8.4900	+8.568%	1,577,967	+14.841%
2024-07-15	7.5500	7.9000	7.5369	7.8200	+4.826%	998,452	+24.680%
2024-07-12	7.5500	7.6100	7.3800	7.4600	-0.134%	839,087	+30.697%
2024-07-11	7.1500	7.5700	7.1200	7.4700	+5.211%	1,579,243	+30.522%
2024-07-10	7.1100	7.1493	6.9000	7.1000	0.000%	857,516	+37.324%
2024-07-09	6.8300	7.1050	6.7100	7.1000	+3.953%	758,783	+37.324%
2024-07-08	7.1300	7.2400	6.8000	6.8300	-3.531%	1,075,472	+42.753%
2024-07-05	7.1200	7.1500	7.0000	7.0800	-0.840%	565,783	+37.712%
2024-07-03	7.0000	7.3200	7.0000	7.1400	+2.586%	525,927	+36.555%
2024-07-02	7.0200	7.1400	6.9500	6.9600	-1.556%	742,623	+40.086%
2024-07-01	7.1700	7.3053	6.9901	7.0700	-1.942%	946,432	+37.907%
2024-06-28	7.0300	7.4300	7.0000	7.2100	-0.552%	11,111,433	+35.229%
2024-06-27	7.1500	7.4500	6.9800	7.2500	-0.275%	1,161,266	+34.483%
2024-06-26	7.0700	7.4100	6.9800	7.2700	+2.829%	1,163,082	+34.113%
2024-06-25	7.3400	7.3500	7.0700	7.0700	-4.201%	1,197,810	+37.907%
2024-06-24	7.4500	7.6900	7.2800	7.3800	+0.272%	909,779	+32.114%
2024-06-21	7.2500	7.4400	7.0700	7.3600	+1.517%	3,579,622	+32.473%
2024-06-20	7.3200	7.4300	7.0100	7.2500	-0.956%	1,500,230	+34.483%
2024-06-18	7.4100	7.6599	7.2450	7.3200	-2.139%	1,068,818	+33.197%
2024-06-17	7.6800	7.8900	7.4050	7.4800	-3.359%	891,034	+30.348%
2024-06-14	8.0000	8.1300	7.7000	7.7400	-3.310%	614,857	+25.969%
2024-06-13	7.8500	8.1200	7.8500	8.0050	+1.975%	716,541	+21.799%
2024-06-12	7.7400	8.2000	7.7400	7.8500	+4.250%	1,071,044	+24.204%
2024-06-11	7.7200	8.0300	7.2500	7.5300	-4.320%	1,122,101	+29.482%
2024-06-10	7.1900	7.9000	7.0600	7.8700	+8.552%	1,397,792	+23.888%
2024-06-07	7.0900	7.4400	7.0500	7.2500	+0.485%	1,188,060	+34.483%
2024-06-06	7.3000	7.4000	7.0200	7.2150	-2.763%	1,755,503	+35.135%
2024-06-05	7.4700	7.5800	6.5950	7.4200	-10.061%	5,478,073	+31.402%
2024-06-04	8.6000	8.6500	8.0201	8.2500	-4.734%	1,522,029	+18.182%
2024-06-03	8.9000	9.1500	8.5231	8.6600	-1.591%	1,063,222	+12.587%
2024-05-31	8.9300	9.5500	8.7100	8.8000	-0.114%	2,464,544	+10.795%
2024-05-30	8.9500	9.1400	8.7300	8.8100	-1.122%	986,412	+10.670%
2024-05-29	8.8300	9.3100	8.5100	8.9100	+6.643%	1,787,567	+9.428%
2024-05-28	8.3000	8.4800	8.1500	8.3550	+1.519%	934,501	+16.697%
2024-05-24	7.9700	8.3100	7.8800	8.2300	+3.522%	974,867	+18.469%
2024-05-23	8.4300	8.4750	7.8740	7.9500	-5.357%	913,956	+22.642%
2024-05-22	8.3200	8.7200	8.3200	8.4000	+0.659%	631,147	+16.071%
2024-05-21	8.0600	8.5000	7.9900	8.3450	+2.708%	1,483,116	+16.836%
2024-05-20	8.3000	8.5200	8.0700	8.1250	-1.156%	1,074,578	+20.000%
2024-05-17	8.6700	8.7800	8.2200	8.2200	-4.971%	1,006,949	+18.613%
2024-05-16	9.0800	9.0800	8.6500	8.6500	-4.631%	1,054,502	+12.717%
2024-05-15	8.7100	9.0900	8.6100	9.0700	+6.832%	1,363,028	+7.497%
2024-05-14	8.4800	8.7397	8.2957	8.4900	+0.473%	888,924	+14.841%
2024-05-13	9.2400	9.2400	8.4500	8.4500	-8.747%	1,238,501	+15.385%
2024-05-10	9.1500	9.3900	8.7800	9.2600	+1.535%	988,702	+5.292%
2024-05-09	9.3300	9.3800	7.9501	9.1200	-5.099%	2,839,564	+6.908%
2024-05-08	9.3500	9.9200	9.3200	9.6100	+0.628%	964,783	+1.457%
2024-05-07	9.2200	9.6100	9.2000	9.5500	+3.579%	1,089,341	+2.094%
2024-05-06	10.2800	10.2800	9.2100	9.2200	-7.800%	1,315,136	+5.748%
2024-05-03	9.6700	10.3400	9.6235	10.0000	+5.042%	1,087,720	-2.500%
2024-05-02	9.5500	9.6000	9.2100	9.5200	+0.954%	651,330	+2.416%
2024-05-01	9.4300	9.6900	9.1320	9.4300	-0.945%	1,288,283	+3.393%
2024-04-30	8.9700	9.5500	8.8100	9.5200	+5.426%	1,092,797	+2.416%
2024-04-29	8.5100	9.1800	8.3500	9.0300	+5.986%	1,253,834	+7.973%
2024-04-26	8.5300	8.7600	8.3600	8.5200	0.000%	642,453	+14.437%
2024-04-25	8.3000	8.5900	8.1700	8.5200	+0.709%	1,096,260	+14.437%
2024-04-24	9.0400	9.0400	8.4200	8.4600	-4.622%	829,480	+15.248%
2024-04-23	8.8600	9.3500	8.7900	8.8700	+2.189%	1,200,078	+9.921%
2024-04-22	8.6400	8.7200	8.2600	8.6800	0.000%	845,962	+12.327%
2024-04-19	8.8000	9.0000	8.3100	8.6800	-2.581%	1,516,753	+12.327%
2024-04-18	9.6000	9.6600	8.8500	8.9100	-6.506%	1,644,126	+9.428%
2024-04-17	9.9400	10.0489	9.4900	9.5300	-3.543%	781,041	+2.308%
2024-04-16	9.7800	10.0200	9.2900	9.8800	+1.022%	929,738	-1.316%
2024-04-15	10.0500	10.4700	9.6225	9.7800	+1.138%	1,162,367	-0.307%
2024-04-12	10.2000	10.4000	9.5100	9.6700	-5.659%	1,376,406	+0.827%
2024-04-11	10.8900	10.9400	9.9600	10.2500	-5.963%	1,973,302	-4.878%
2024-04-10	9.7900	10.9931	9.6000	10.9000	+8.458%	2,316,726	-10.550%
2024-04-09	10.8900	11.0000	9.9500	10.0500	-7.713%	1,367,914	-2.985%
2024-04-08	11.0000	11.3600	10.7700	10.8900	-1.000%	1,177,953	-10.468%
2024-04-05	11.0500	11.1800	10.6600	11.0000	+1.852%	1,244,687	-11.364%
2024-04-04	12.2000	12.2200	10.6200	10.8000	-8.085%	3,343,628	-9.722%
2024-04-03	9.6900	12.1500	9.5300	11.7500	+19.289%	6,598,263	-17.021%
2024-04-02	9.3200	9.8800	8.9732	9.8500	+3.466%	1,346,828	-1.015%
2024-04-01	9.4000	9.5900	9.0200	9.5200	+1.277%	1,350,062	+2.416%
2024-03-28	9.5000	10.0000	9.2635	9.4000	-1.053%	2,164,499	+3.723%
2024-03-27	9.9700	10.0900	9.3300	9.5000	-3.651%	1,700,163	+2.632%
2024-03-26	10.5100	10.8400	9.8000	9.8600	-5.465%	2,616,286	-1.116%
2024-03-25	9.8700	10.7800	9.3304	10.4300	+6.646%	3,063,978	-6.520%
2024-03-22	9.7600	10.6900	9.7100	9.7800	+0.205%	3,659,697	-0.307%
2024-03-21	10.0200	10.4500	9.6800	9.7600	-1.215%	2,636,509	-0.102%
2024-03-20	9.7800	10.2400	9.3800	9.8800	+0.919%	2,105,243	-1.316%
2024-03-19	9.8900	10.1300	9.2600	9.7900	-1.211%	2,967,322	-0.409%
2024-03-18	9.2400	10.0300	8.8300	9.9100	+8.070%	3,048,222	-1.615%
2024-03-15	8.1000	9.3200	8.0100	9.1700	+12.654%	4,018,282	+6.325%
2024-03-14	9.1600	9.2700	7.9100	8.1400	-5.349%	2,420,811	+19.779%
2024-03-13	7.9600	9.2150	7.9400	8.6000	+9.415%	3,239,417	+13.372%
2024-03-12	8.4000	8.5200	7.5600	7.8600	-5.755%	3,295,157	+24.046%
2024-03-11	9.9800	9.9900	8.2690	8.3400	-14.021%	3,885,515	+16.906%
2024-03-08	9.4100	10.1000	8.8000	9.7000	+7.778%	8,124,571	+0.515%
2024-03-07	7.4200	11.1000	7.4000	9.0000	+51.515%	38,105,521	+8.333%
2024-03-06	6.0000	6.1600	5.8400	5.9400	0.000%	571,083	+64.141%
2024-03-05	6.1700	6.3699	5.7900	5.9400	-4.808%	944,794	+64.141%
2024-03-04	6.3900	6.4700	5.8800	6.2400	+0.161%	1,534,359	+56.250%
2024-03-01	5.7700	6.2700	5.5800	6.2300	+9.011%	1,184,602	+56.501%
2024-02-29	5.4900	5.8803	5.4700	5.7150	+6.822%	890,842	+70.604%
2024-02-28	5.2200	5.5400	4.6600	5.3500	-3.777%	2,069,077	+82.243%
2024-02-27	4.9800	5.6600	4.9800	5.5600	+11.647%	1,422,235	+75.360%
2024-02-26	4.9000	5.1700	4.8900	4.9800	+1.426%	957,782	+95.783%
2024-02-23	4.8000	4.9400	4.7000	4.9100	+2.935%	529,242	+98.574%
2024-02-22	4.7500	4.9000	4.5400	4.7700	+3.247%	630,564	+104.403%
2024-02-21	5.0700	5.0900	4.5000	4.6200	-8.876%	1,064,084	+111.039%
2024-02-20	4.9200	5.3500	4.8300	5.0700	+3.049%	1,804,569	+92.308%
2024-02-16	4.5200	4.9700	4.4600	4.9200	+7.424%	797,630	+98.171%
2024-02-15	4.4700	4.6150	4.3900	4.5800	+4.566%	396,308	+112.882%

.dark-mode .nHdTJK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHdTJK{ color: #333333; background-color: white; border: 2px solid #333333; }MNMDMind Medicine (MindMed) Inc. Common Sharesstock NASDAQ

MNMD
Mind Medicine (MindMed) Inc. Common Shares
stock NASDAQ