Dark

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

At Close

May 14, 2025 3:59:30 PM EDT

6.53USD+2.512%(+0.16)780,638

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 9:14:30 AM EDT

6.31USD-0.942%(-0.06)6,737

After-hours

May 14, 2025 4:38:30 PM EDT

6.56USD+0.459%(+0.03)3,486

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	6.380	6.5350	6.3800	6.530	+2.512%	780,638	0.000%
2025-05-13	6.480	6.5222	6.1600	6.370	-1.240%	855,310	+2.512%
2025-05-12	6.330	6.5800	6.3300	6.450	+4.878%	729,861	+1.240%
2025-05-09	6.460	6.5253	6.0300	6.150	-4.799%	946,722	+6.179%
2025-05-08	6.510	6.7100	6.1200	6.460	-1.973%	1,199,535	+1.084%
2025-05-07	6.350	6.6600	6.2600	6.590	+4.437%	946,677	-0.910%
2025-05-06	6.580	6.5800	6.2847	6.310	-3.664%	947,060	+3.487%
2025-05-05	6.880	6.9096	6.5300	6.550	-5.483%	734,713	-0.305%
2025-05-02	6.760	7.0000	6.6100	6.930	+5.159%	788,819	-5.772%
2025-05-01	6.390	6.6450	6.2500	6.590	+3.130%	698,515	-0.910%
2025-04-30	6.100	6.8000	6.0900	6.390	+1.429%	1,902,769	+2.191%
2025-04-29	6.340	6.4600	6.2500	6.300	-0.943%	502,861	+3.651%
2025-04-28	6.280	6.4000	6.1701	6.360	+2.087%	478,685	+2.673%
2025-04-25	6.390	6.4100	6.1800	6.230	-3.110%	718,342	+4.815%
2025-04-24	6.120	6.4399	6.1000	6.430	+5.237%	701,289	+1.555%
2025-04-23	6.020	6.3300	5.9950	6.110	+5.345%	976,240	+6.874%
2025-04-22	5.730	5.9401	5.7200	5.800	+2.473%	965,292	+12.586%
2025-04-21	5.690	5.7400	5.5100	5.660	-1.906%	720,045	+15.371%
2025-04-17	5.460	5.8394	5.4500	5.770	+5.678%	1,168,665	+13.172%
2025-04-16	5.580	5.6956	5.3613	5.460	-2.500%	507,586	+19.597%
2025-04-15	5.530	5.8500	5.4500	5.600	+0.901%	652,882	+16.607%
2025-04-14	5.680	5.8500	5.3800	5.550	+2.210%	1,020,187	+17.658%
2025-04-11	5.140	5.4400	5.0539	5.430	+5.642%	605,550	+20.258%
2025-04-10	5.510	5.5111	4.9900	5.140	-9.507%	1,078,946	+27.043%
2025-04-09	4.730	5.7900	4.7000	5.680	+16.155%	2,097,641	+14.965%
2025-04-08	5.650	5.7500	4.7701	4.890	-9.945%	1,613,452	+33.538%
2025-04-07	5.000	5.5500	4.8300	5.430	0.000%	1,953,680	+20.258%
2025-04-04	5.240	5.5500	4.9300	5.430	-2.162%	2,670,120	+20.258%
2025-04-03	5.620	5.7500	5.4400	5.550	-7.035%	1,450,608	+17.658%
2025-04-02	5.400	6.0600	5.3301	5.970	+7.762%	1,538,383	+9.380%
2025-04-01	5.835	5.8350	5.4750	5.540	-5.299%	1,511,904	+17.870%
2025-03-31	6.000	6.0650	5.6600	5.850	-5.493%	1,540,303	+11.624%
2025-03-28	6.380	6.4900	6.0975	6.190	-3.733%	1,098,438	+5.493%
2025-03-27	6.510	6.5800	6.2700	6.430	-2.280%	1,289,709	+1.555%
2025-03-26	6.800	6.8300	6.4200	6.580	-2.950%	1,366,125	-0.760%
2025-03-25	6.940	6.9726	6.6700	6.780	-2.023%	1,018,112	-3.687%
2025-03-24	6.840	7.0500	6.6404	6.920	+2.976%	1,105,419	-5.636%
2025-03-21	6.510	6.8250	6.5100	6.720	+1.053%	1,926,923	-2.827%
2025-03-20	6.620	6.8462	6.5300	6.650	-0.746%	675,350	-1.805%
2025-03-19	6.430	6.7400	6.3700	6.700	+3.876%	722,339	-2.537%
2025-03-18	6.340	6.4850	6.2200	6.450	-0.309%	667,421	+1.240%
2025-03-17	6.350	6.5400	6.2350	6.470	+1.890%	637,774	+0.927%
2025-03-14	6.480	6.6500	6.2200	6.350	+0.634%	869,262	+2.835%
2025-03-13	6.450	6.5700	6.3100	6.310	-2.171%	862,436	+3.487%
2025-03-12	6.470	6.7650	6.4300	6.450	+1.815%	1,361,119	+1.240%
2025-03-11	6.330	6.5400	5.9600	6.335	+0.556%	1,296,535	+3.078%
2025-03-10	6.580	6.6399	6.1200	6.300	-7.760%	1,720,230	+3.651%
2025-03-07	6.550	6.9100	6.5000	6.830	+3.328%	1,428,225	-4.392%
2025-03-06	6.060	6.8300	6.0000	6.610	+3.605%	2,045,815	-1.210%
2025-03-05	6.250	6.3950	5.9700	6.380	+2.408%	1,618,054	+2.351%
2025-03-04	6.010	6.2650	5.7900	6.230	+2.636%	2,317,212	+4.815%
2025-03-03	6.790	6.8850	6.0300	6.070	-9.673%	1,744,934	+7.578%
2025-02-28	6.695	6.7350	6.4600	6.720	+0.299%	1,517,113	-2.827%
2025-02-27	6.910	7.1500	6.6800	6.700	-1.760%	1,460,345	-2.537%
2025-02-26	6.750	7.2100	6.7500	6.820	+1.037%	1,280,872	-4.252%
2025-02-25	7.100	7.1400	6.6150	6.750	-5.989%	2,154,991	-3.259%
2025-02-24	7.650	7.6942	6.9800	7.180	-5.898%	2,154,828	-9.053%
2025-02-21	8.370	8.5000	7.6250	7.630	-6.724%	2,219,225	-14.417%
2025-02-20	8.260	8.3300	7.9100	8.180	-1.208%	1,842,311	-20.171%
2025-02-19	8.300	8.6000	7.8100	8.280	-2.703%	2,978,656	-21.135%
2025-02-18	9.980	10.3500	8.1700	8.510	-13.953%	6,055,219	-23.267%
2025-02-14	9.175	10.4362	9.1100	9.890	+14.335%	9,073,848	-33.974%
2025-02-13	8.680	9.1800	8.1700	8.650	+1.645%	4,693,794	-24.509%
2025-02-12	8.050	8.6710	8.0000	8.510	+3.339%	2,409,294	-23.267%
2025-02-11	8.100	8.4900	7.9500	8.235	+0.672%	1,514,670	-20.704%
2025-02-10	8.285	8.6393	7.8600	8.180	-0.969%	2,034,103	-20.171%
2025-02-07	8.870	8.9700	8.1300	8.260	-7.915%	2,212,989	-20.944%
2025-02-06	9.340	9.5400	8.9200	8.970	-3.961%	3,267,263	-27.202%
2025-02-05	8.240	10.2000	7.9100	9.340	+14.321%	11,184,860	-30.086%
2025-02-04	7.480	8.2700	7.4400	8.170	+10.855%	3,412,741	-20.073%
2025-02-03	6.550	7.4700	6.4800	7.370	+8.542%	2,135,634	-11.398%
2025-01-31	7.150	7.3200	6.7900	6.790	-4.769%	1,164,394	-3.829%
2025-01-30	7.380	7.5900	7.0300	7.130	-2.596%	1,098,734	-8.415%
2025-01-29	7.390	7.7000	7.1300	7.320	-1.480%	1,501,972	-10.792%
2025-01-28	7.330	7.5000	6.9100	7.430	+7.681%	1,878,345	-12.113%
2025-01-27	6.850	7.0800	6.7500	6.900	-1.288%	1,038,247	-5.362%
2025-01-24	7.180	7.3000	6.9500	6.990	-2.782%	744,495	-6.581%
2025-01-23	6.860	7.2500	6.8300	7.190	+2.641%	861,569	-9.179%
2025-01-22	7.200	7.2300	6.8300	7.005	-2.437%	1,242,288	-6.781%
2025-01-21	7.260	7.5000	7.0500	7.180	+0.349%	1,345,129	-9.053%
2025-01-17	6.570	7.3100	6.4300	7.155	+9.908%	2,860,846	-8.735%
2025-01-16	6.730	6.8610	6.4000	6.510	-3.698%	866,447	+0.307%
2025-01-15	6.500	7.0400	6.2846	6.760	+5.708%	1,372,407	-3.402%
2025-01-14	6.660	6.6600	6.2300	6.395	-1.540%	887,169	+2.111%
2025-01-13	6.770	6.8200	6.3300	6.495	-6.277%	1,175,024	+0.539%
2025-01-10	6.900	6.9700	6.6215	6.930	-1.980%	1,836,892	-5.772%
2025-01-08	8.000	8.0900	6.9300	7.070	-12.824%	1,710,373	-7.638%
2025-01-07	8.000	8.8300	7.9700	8.110	+5.462%	2,191,029	-19.482%
2025-01-06	7.250	7.8350	7.1636	7.690	+7.103%	1,172,523	-15.085%
2025-01-03	7.650	7.8800	7.0700	7.180	-4.775%	2,045,805	-9.053%
2025-01-02	7.130	7.5900	6.9700	7.540	+8.333%	1,162,173	-13.395%
2024-12-31	6.710	6.9800	6.5600	6.960	+3.881%	833,960	-6.178%
2024-12-30	6.600	6.7200	6.4000	6.700	-2.047%	1,116,980	-2.537%
2024-12-27	7.570	7.8699	6.5900	6.840	-10.354%	1,790,352	-4.532%
2024-12-26	7.150	7.6600	6.9700	7.630	+4.235%	908,129	-14.417%
2024-12-24	7.060	7.3500	6.8900	7.320	+3.390%	440,418	-10.792%
2024-12-23	7.240	7.3500	6.9100	7.080	-1.117%	988,581	-7.768%
2024-12-20	6.960	7.3550	6.9225	7.160	+2.067%	1,481,511	-8.799%
2024-12-19	7.300	7.4700	6.8700	7.015	-2.907%	1,322,717	-6.914%
2024-12-18	7.490	8.1150	6.9300	7.225	-3.409%	1,961,040	-9.619%
2024-12-17	7.480	7.5700	7.3000	7.480	+1.081%	766,931	-12.701%
2024-12-16	7.160	7.5800	7.0900	7.400	+3.352%	1,248,142	-11.757%
2024-12-13	7.020	7.2900	6.9000	7.160	+1.994%	1,176,556	-8.799%
2024-12-12	7.300	7.4284	6.8900	7.020	-3.967%	1,264,429	-6.980%
2024-12-11	7.260	7.4100	7.1500	7.310	+2.238%	759,850	-10.670%
2024-12-10	7.260	7.3600	7.0550	7.150	-1.853%	936,873	-8.671%
2024-12-09	7.440	7.6480	7.2800	7.285	-2.083%	641,457	-10.364%
2024-12-06	7.300	7.6100	7.2800	7.440	+4.641%	1,229,898	-12.231%
2024-12-05	7.630	7.6499	6.9950	7.110	-4.947%	1,011,599	-8.158%
2024-12-04	7.620	7.6905	7.3100	7.480	-0.067%	884,661	-12.701%
2024-12-03	8.100	8.2934	7.2600	7.485	-7.990%	1,336,616	-12.759%
2024-12-02	8.280	8.5550	8.1200	8.135	-0.428%	1,127,358	-19.730%
2024-11-29	8.300	8.4180	7.9200	8.170	-1.090%	647,927	-20.073%
2024-11-27	8.160	8.3900	7.9400	8.260	+1.850%	1,080,222	-20.944%
2024-11-26	7.980	8.5400	7.7600	8.110	+6.570%	1,907,912	-19.482%
2024-11-25	7.750	8.0600	7.4000	7.610	+0.661%	1,314,810	-14.192%
2024-11-22	7.165	7.6600	7.0500	7.560	+6.629%	1,006,980	-13.624%
2024-11-21	7.400	7.5800	6.9900	7.090	-5.718%	1,076,637	-7.898%
2024-11-20	7.200	7.6900	7.0300	7.520	+4.444%	957,009	-13.165%
2024-11-19	6.790	7.3800	6.7000	7.200	+5.263%	1,556,082	-9.306%
2024-11-18	7.840	7.8457	6.8000	6.840	-11.856%	3,172,829	-4.532%
2024-11-15	9.000	9.8500	7.7300	7.760	-7.509%	5,451,432	-15.851%
2024-11-14	8.440	8.5500	7.9400	8.390	-0.060%	2,209,478	-22.169%
2024-11-13	8.300	8.7500	8.2000	8.395	+2.503%	1,419,837	-22.216%
2024-11-12	8.620	8.7600	8.0000	8.190	-8.696%	2,426,644	-20.269%
2024-11-11	8.970	9.4500	8.8900	8.970	+5.654%	2,832,244	-27.202%
2024-11-08	7.690	9.1500	7.6501	8.490	+12.899%	4,636,202	-23.086%
2024-11-07	6.930	8.0400	6.9300	7.520	+11.407%	3,475,737	-13.165%
2024-11-06	6.390	7.0900	6.3000	6.750	+9.756%	2,407,047	-3.259%
2024-11-05	6.000	6.1600	5.9500	6.150	+1.485%	551,260	+6.179%
2024-11-04	6.100	6.1800	5.8700	6.060	-1.303%	577,924	+7.756%
2024-11-01	6.270	6.4300	6.0800	6.140	-2.540%	656,072	+6.352%
2024-10-31	6.310	6.4000	6.0600	6.300	-0.631%	784,223	+3.651%
2024-10-30	6.370	6.6250	6.3300	6.340	-1.705%	397,817	+2.997%
2024-10-29	6.620	6.6413	6.3100	6.450	-3.008%	507,900	+1.240%
2024-10-28	5.980	6.6600	5.9800	6.650	+9.917%	1,124,325	-1.805%
2024-10-25	6.150	6.2400	6.0150	6.050	-0.982%	361,340	+7.934%
2024-10-24	6.290	6.3200	6.0500	6.110	-1.768%	295,406	+6.874%
2024-10-23	6.210	6.3900	6.0622	6.220	-1.426%	344,599	+4.984%
2024-10-22	6.460	6.4874	6.1500	6.310	-2.623%	528,675	+3.487%
2024-10-21	6.610	6.6200	6.3700	6.480	-1.967%	620,834	+0.772%
2024-10-18	6.450	6.7693	6.3500	6.610	+2.960%	652,802	-1.210%
2024-10-17	6.490	6.5800	6.3123	6.420	-1.079%	646,890	+1.713%
2024-10-16	5.980	6.5600	5.9401	6.490	+9.721%	1,417,438	+0.616%
2024-10-15	5.780	6.0100	5.6399	5.915	+1.807%	1,039,242	+10.397%
2024-10-14	5.560	5.8600	5.4700	5.810	+7.394%	884,486	+12.392%
2024-10-11	5.160	5.4400	5.0329	5.410	+4.642%	597,600	+20.702%
2024-10-10	5.250	5.2600	5.0800	5.170	-1.524%	526,509	+26.306%
2024-10-09	5.260	5.3150	5.1501	5.250	-0.568%	386,208	+24.381%
2024-10-08	5.250	5.4100	5.2000	5.280	+0.571%	393,748	+23.674%
2024-10-07	5.540	5.5600	5.2000	5.250	-5.745%	668,068	+24.381%
2024-10-04	5.500	5.6300	5.4220	5.570	+1.921%	409,973	+17.235%
2024-10-03	5.510	5.5500	5.3500	5.465	-1.532%	551,579	+19.488%
2024-10-02	5.630	5.6300	5.5100	5.550	-1.421%	316,984	+17.658%
2024-10-01	5.690	5.7000	5.4800	5.630	-1.054%	603,754	+15.986%
2024-09-30	5.820	5.9400	5.5600	5.690	-2.735%	648,081	+14.763%
2024-09-27	5.960	5.9600	5.8300	5.850	-0.679%	432,209	+11.624%
2024-09-26	6.050	6.0500	5.8250	5.890	-1.174%	715,570	+10.866%
2024-09-25	6.070	6.0987	5.9200	5.960	-1.650%	582,949	+9.564%
2024-09-24	5.910	6.1100	5.8100	6.060	+3.237%	727,325	+7.756%
2024-09-23	5.980	5.9978	5.8300	5.870	-1.675%	849,602	+11.244%
2024-09-20	6.290	6.3100	5.9600	5.970	-5.388%	1,777,719	+9.380%
2024-09-19	6.280	6.4800	6.0900	6.310	+3.783%	642,152	+3.487%
2024-09-18	6.050	6.3400	6.0000	6.080	+0.330%	634,040	+7.401%
2024-09-17	6.430	6.4800	5.9300	6.060	-4.717%	763,683	+7.756%
2024-09-16	6.440	6.5100	6.1400	6.360	-1.395%	656,899	+2.673%
2024-09-13	6.250	6.6100	6.0900	6.450	+4.369%	938,929	+1.240%
2024-09-12	6.030	6.2850	5.9600	6.180	+3.172%	764,699	+5.663%
2024-09-11	5.840	6.0000	5.8000	5.990	+2.568%	372,040	+9.015%
2024-09-10	6.030	6.0400	5.6900	5.840	-2.829%	595,745	+11.815%
2024-09-09	5.940	6.1599	5.8600	6.010	+1.093%	555,495	+8.652%
2024-09-06	6.140	6.2300	5.8700	5.945	-3.097%	470,838	+9.840%
2024-09-05	6.200	6.2850	5.9700	6.135	-0.081%	871,202	+6.438%
2024-09-04	5.800	6.2650	5.7000	6.140	+5.862%	865,169	+6.352%
2024-09-03	5.980	6.0900	5.6200	5.800	-4.290%	1,442,783	+12.586%
2024-08-30	6.050	6.1070	5.9200	6.060	+0.832%	750,135	+7.756%
2024-08-29	5.990	6.2900	5.9500	6.010	+2.472%	1,045,245	+8.652%
2024-08-28	6.170	6.2100	5.7400	5.865	-5.859%	925,364	+11.338%
2024-08-27	6.120	6.2450	5.8600	6.230	+1.797%	754,115	+4.815%
2024-08-26	6.040	6.1800	5.9300	6.120	+1.661%	774,920	+6.699%
2024-08-23	6.000	6.2197	5.9200	6.020	+0.753%	763,785	+8.472%
2024-08-22	6.400	6.5200	5.9400	5.975	-6.786%	847,087	+9.289%
2024-08-21	6.250	6.5300	6.1100	6.410	+3.890%	1,661,860	+1.872%
2024-08-20	6.360	6.4000	5.6100	6.170	-2.987%	1,281,150	+5.835%
2024-08-19	6.420	6.4200	6.1200	6.360	0.000%	911,993	+2.673%
2024-08-16	6.470	6.5550	6.3300	6.360	-0.935%	809,096	+2.673%
2024-08-15	6.790	6.7900	6.2400	6.420	-3.531%	1,150,902	+1.713%
2024-08-14	6.900	6.9500	6.6500	6.655	+0.986%	651,069	-1.878%
2024-08-13	7.200	7.2500	6.5300	6.590	-3.796%	1,374,410	-0.910%
2024-08-12	6.690	6.9000	6.4300	6.850	-0.868%	1,441,092	-4.672%
2024-08-09	7.700	7.8500	6.6600	6.910	-10.026%	2,348,614	-5.499%
2024-08-08	7.460	7.7498	7.3500	7.680	+5.062%	519,753	-14.974%
2024-08-07	7.760	7.8200	7.2900	7.310	-3.816%	541,076	-10.670%
2024-08-06	7.570	7.8100	7.3300	7.600	+1.740%	637,401	-14.079%
2024-08-05	7.520	7.5800	7.1500	7.470	-7.891%	1,034,060	-12.584%
2024-08-02	8.120	8.3700	7.8700	8.110	-3.222%	832,390	-19.482%
2024-08-01	9.240	9.2400	8.2600	8.380	-9.503%	966,480	-22.076%
2024-07-31	8.650	9.6000	8.5700	9.260	+8.558%	854,934	-29.482%
2024-07-30	9.140	9.2080	8.4600	8.530	-6.264%	783,956	-23.447%
2024-07-29	9.500	9.8000	8.8900	9.100	-3.140%	827,789	-28.242%
2024-07-26	9.610	9.8300	9.3600	9.395	-0.265%	743,033	-30.495%
2024-07-25	8.720	9.6000	8.6900	9.420	+8.028%	1,026,588	-30.679%
2024-07-24	8.760	9.3000	8.6800	8.720	-1.357%	1,053,727	-25.115%
2024-07-23	8.595	8.9850	8.4200	8.840	+2.671%	762,209	-26.131%
2024-07-22	8.050	8.6400	7.9400	8.610	+8.575%	938,478	-24.158%
2024-07-19	8.260	8.3250	7.7600	7.930	-3.645%	779,173	-17.654%
2024-07-18	8.430	8.9000	8.2200	8.230	-1.907%	1,227,251	-20.656%
2024-07-17	8.470	8.8800	8.1800	8.390	-1.178%	1,086,461	-22.169%
2024-07-16	7.805	8.5850	7.8000	8.490	+8.568%	1,577,967	-23.086%
2024-07-15	7.550	7.9000	7.5369	7.820	+4.826%	998,452	-16.496%
2024-07-12	7.550	7.6100	7.3800	7.460	-0.134%	839,087	-12.466%
2024-07-11	7.150	7.5700	7.1200	7.470	+5.211%	1,579,243	-12.584%
2024-07-10	7.110	7.1493	6.9000	7.100	0.000%	857,516	-8.028%
2024-07-09	6.830	7.1050	6.7100	7.100	+3.953%	758,783	-8.028%
2024-07-08	7.130	7.2400	6.8000	6.830	-3.531%	1,075,472	-4.392%
2024-07-05	7.120	7.1500	7.0000	7.080	-0.840%	565,783	-7.768%
2024-07-03	7.000	7.3200	7.0000	7.140	+2.586%	525,927	-8.543%
2024-07-02	7.020	7.1400	6.9500	6.960	-1.556%	742,623	-6.178%
2024-07-01	7.170	7.3053	6.9901	7.070	-1.942%	946,432	-7.638%
2024-06-28	7.030	7.4300	7.0000	7.210	-0.552%	11,111,433	-9.431%
2024-06-27	7.150	7.4500	6.9800	7.250	-0.275%	1,161,266	-9.931%
2024-06-26	7.070	7.4100	6.9800	7.270	+2.829%	1,163,082	-10.179%
2024-06-25	7.340	7.3500	7.0700	7.070	-4.201%	1,197,810	-7.638%
2024-06-24	7.450	7.6900	7.2800	7.380	+0.272%	909,779	-11.518%
2024-06-21	7.250	7.4400	7.0700	7.360	+1.517%	3,579,622	-11.277%
2024-06-20	7.320	7.4300	7.0100	7.250	-0.956%	1,500,230	-9.931%
2024-06-18	7.410	7.6599	7.2450	7.320	-2.139%	1,068,818	-10.792%
2024-06-17	7.680	7.8900	7.4050	7.480	-3.359%	891,034	-12.701%
2024-06-14	8.000	8.1300	7.7000	7.740	-3.310%	614,857	-15.633%
2024-06-13	7.850	8.1200	7.8500	8.005	+1.975%	716,541	-18.426%
2024-06-12	7.740	8.2000	7.7400	7.850	+4.250%	1,071,044	-16.815%
2024-06-11	7.720	8.0300	7.2500	7.530	-4.320%	1,122,101	-13.280%
2024-06-10	7.190	7.9000	7.0600	7.870	+8.552%	1,397,792	-17.027%
2024-06-07	7.090	7.4400	7.0500	7.250	+0.485%	1,188,060	-9.931%
2024-06-06	7.300	7.4000	7.0200	7.215	-2.763%	1,755,503	-9.494%
2024-06-05	7.470	7.5800	6.5950	7.420	-10.061%	5,478,073	-11.995%
2024-06-04	8.600	8.6500	8.0201	8.250	-4.734%	1,522,029	-20.848%
2024-06-03	8.900	9.1500	8.5231	8.660	-1.591%	1,063,222	-24.596%
2024-05-31	8.930	9.5500	8.7100	8.800	-0.114%	2,464,544	-25.795%
2024-05-30	8.950	9.1400	8.7300	8.810	-1.122%	986,412	-25.880%
2024-05-29	8.830	9.3100	8.5100	8.910	+6.643%	1,787,567	-26.712%
2024-05-28	8.300	8.4800	8.1500	8.355	+1.519%	934,501	-21.843%
2024-05-24	7.970	8.3100	7.8800	8.230	+3.522%	974,867	-20.656%
2024-05-23	8.430	8.4750	7.8740	7.950	-5.357%	913,956	-17.862%
2024-05-22	8.320	8.7200	8.3200	8.400	+0.659%	631,147	-22.262%
2024-05-21	8.060	8.5000	7.9900	8.345	+2.708%	1,483,116	-21.750%
2024-05-20	8.300	8.5200	8.0700	8.125	-1.156%	1,074,578	-19.631%
2024-05-17	8.670	8.7800	8.2200	8.220	-4.971%	1,006,949	-20.560%
2024-05-16	9.080	9.0800	8.6500	8.650	-4.631%	1,054,502	-24.509%
2024-05-15	8.710	9.0900	8.6100	9.070	+6.832%	1,363,028	-28.004%
2024-05-14	8.480	8.7397	8.2957	8.490	+0.473%	888,924	-23.086%
2024-05-13	9.240	9.2400	8.4500	8.450	-8.747%	1,238,501	-22.722%
2024-05-10	9.150	9.3900	8.7800	9.260	+1.535%	988,702	-29.482%
2024-05-09	9.330	9.3800	7.9501	9.120	-5.099%	2,839,564	-28.399%
2024-05-08	9.350	9.9200	9.3200	9.610	+0.628%	964,783	-32.050%
2024-05-07	9.220	9.6100	9.2000	9.550	+3.579%	1,089,341	-31.623%
2024-05-06	10.280	10.2800	9.2100	9.220	-7.800%	1,315,136	-29.176%
2024-05-03	9.670	10.3400	9.6235	10.000	+5.042%	1,087,720	-34.700%
2024-05-02	9.550	9.6000	9.2100	9.520	+0.954%	651,330	-31.408%
2024-05-01	9.430	9.6900	9.1320	9.430	-0.945%	1,288,283	-30.753%
2024-04-30	8.970	9.5500	8.8100	9.520	+5.426%	1,092,797	-31.408%
2024-04-29	8.510	9.1800	8.3500	9.030	+5.986%	1,253,834	-27.685%
2024-04-26	8.530	8.7600	8.3600	8.520	0.000%	642,453	-23.357%
2024-04-25	8.300	8.5900	8.1700	8.520	+0.709%	1,096,260	-23.357%
2024-04-24	9.040	9.0400	8.4200	8.460	-4.622%	829,480	-22.813%
2024-04-23	8.860	9.3500	8.7900	8.870	+2.189%	1,200,078	-26.381%
2024-04-22	8.640	8.7200	8.2600	8.680	0.000%	845,962	-24.770%
2024-04-19	8.800	9.0000	8.3100	8.680	-2.581%	1,516,753	-24.770%
2024-04-18	9.600	9.6600	8.8500	8.910	-6.506%	1,644,126	-26.712%
2024-04-17	9.940	10.0489	9.4900	9.530	-3.543%	781,041	-31.480%
2024-04-16	9.780	10.0200	9.2900	9.880	+1.022%	929,738	-33.907%
2024-04-15	10.050	10.4700	9.6225	9.780	+1.138%	1,162,367	-33.231%
2024-04-12	10.200	10.4000	9.5100	9.670	-5.659%	1,376,406	-32.472%
2024-04-11	10.890	10.9400	9.9600	10.250	-5.963%	1,973,302	-36.293%
2024-04-10	9.790	10.9931	9.6000	10.900	+8.458%	2,316,726	-40.092%
2024-04-09	10.890	11.0000	9.9500	10.050	-7.713%	1,367,914	-35.025%
2024-04-08	11.000	11.3600	10.7700	10.890	-1.000%	1,177,953	-40.037%
2024-04-05	11.050	11.1800	10.6600	11.000	+1.852%	1,244,687	-40.636%
2024-04-04	12.200	12.2200	10.6200	10.800	-8.085%	3,343,628	-39.537%
2024-04-03	9.690	12.1500	9.5300	11.750	+19.289%	6,598,263	-44.426%
2024-04-02	9.320	9.8800	8.9732	9.850	+3.466%	1,346,828	-33.706%
2024-04-01	9.400	9.5900	9.0200	9.520	+1.277%	1,350,062	-31.408%
2024-03-28	9.500	10.0000	9.2635	9.400	-1.053%	2,164,499	-30.532%
2024-03-27	9.970	10.0900	9.3300	9.500	-3.651%	1,700,163	-31.263%
2024-03-26	10.510	10.8400	9.8000	9.860	-5.465%	2,616,286	-33.773%
2024-03-25	9.870	10.7800	9.3304	10.430	+6.646%	3,063,978	-37.392%
2024-03-22	9.760	10.6900	9.7100	9.780	+0.205%	3,659,697	-33.231%
2024-03-21	10.020	10.4500	9.6800	9.760	-1.215%	2,636,509	-33.094%
2024-03-20	9.780	10.2400	9.3800	9.880	+0.919%	2,105,243	-33.907%
2024-03-19	9.890	10.1300	9.2600	9.790	-1.211%	2,967,322	-33.299%
2024-03-18	9.240	10.0300	8.8300	9.910	+8.070%	3,048,222	-34.107%
2024-03-15	8.100	9.3200	8.0100	9.170	+12.654%	4,018,282	-28.790%
2024-03-14	9.160	9.2700	7.9100	8.140	-5.349%	2,420,811	-19.779%
2024-03-13	7.960	9.2150	7.9400	8.600	+9.415%	3,239,417	-24.070%
2024-03-12	8.400	8.5200	7.5600	7.860	-5.755%	3,295,157	-16.921%
2024-03-11	9.980	9.9900	8.2690	8.340	-14.021%	3,885,515	-21.703%
2024-03-08	9.410	10.1000	8.8000	9.700	+7.778%	8,124,571	-32.680%
2024-03-07	7.420	11.1000	7.4000	9.000	+51.515%	38,105,521	-27.444%
2024-03-06	6.000	6.1600	5.8400	5.940	0.000%	571,083	+9.933%
2024-03-05	6.170	6.3699	5.7900	5.940	-4.808%	944,794	+9.933%
2024-03-04	6.390	6.4700	5.8800	6.240	+0.161%	1,534,359	+4.647%
2024-03-01	5.770	6.2700	5.5800	6.230	+9.011%	1,184,602	+4.815%
2024-02-29	5.490	5.8803	5.4700	5.715	+6.822%	890,842	+14.261%
2024-02-28	5.220	5.5400	4.6600	5.350	-3.777%	2,069,077	+22.056%
2024-02-27	4.980	5.6600	4.9800	5.560	+11.647%	1,422,235	+17.446%
2024-02-26	4.900	5.1700	4.8900	4.980	+1.426%	957,782	+31.124%
2024-02-23	4.800	4.9400	4.7000	4.910	+2.935%	529,242	+32.994%
2024-02-22	4.750	4.9000	4.5400	4.770	+3.247%	630,564	+36.897%
2024-02-21	5.070	5.0900	4.5000	4.620	-8.876%	1,064,084	+41.342%
2024-02-20	4.920	5.3500	4.8300	5.070	+3.049%	1,804,569	+28.797%
2024-02-16	4.520	4.9700	4.4600	4.920	+7.424%	797,630	+32.724%
2024-02-15	4.470	4.6150	4.3900	4.580	+4.566%	396,308	+42.576%
2024-02-14	4.590	4.6550	4.3500	4.380	-2.450%	511,287	+49.087%
2024-02-13	4.710	4.7300	4.4000	4.490	-5.870%	809,564	+45.434%
2024-02-12	4.390	5.0000	4.3100	4.770	+8.163%	1,835,024	+36.897%
2024-02-09	4.450	4.4800	4.2600	4.410	+0.227%	485,307	+48.073%
2024-02-08	4.280	4.4700	4.1800	4.400	+4.019%	798,245	+48.409%
2024-02-07	4.030	4.3100	3.8600	4.230	+4.963%	1,052,255	+54.374%
2024-02-06	3.940	4.1450	3.8500	4.030	+3.333%	349,133	+62.035%
2024-02-05	4.040	4.0400	3.8800	3.900	-4.177%	298,601	+67.436%
2024-02-02	4.040	4.1750	3.9600	4.070	-0.489%	348,133	+60.442%
2024-02-01	3.900	4.1200	3.8200	4.090	+5.959%	458,108	+59.658%
2024-01-31	3.860	4.1100	3.8400	3.860	-1.279%	405,142	+69.171%
2024-01-30	4.000	4.0000	3.7950	3.910	-2.736%	326,896	+67.008%
2024-01-29	3.730	4.0600	3.6700	4.020	+8.943%	747,551	+62.438%
2024-01-26	3.660	3.7600	3.6400	3.690	+1.096%	233,874	+76.965%
2024-01-25	3.600	3.6500	3.5645	3.650	+2.817%	202,226	+78.904%
2024-01-24	3.860	3.8600	3.5000	3.550	-5.585%	461,002	+83.944%
2024-01-23	3.880	3.9000	3.7100	3.760	-1.571%	267,479	+73.670%
2024-01-22	3.660	3.8500	3.6250	3.820	+6.407%	444,578	+70.942%
2024-01-19	3.650	3.6600	3.4900	3.590	-1.102%	420,241	+81.894%
2024-01-18	3.840	3.8600	3.5750	3.630	-4.222%	409,038	+79.890%
2024-01-17	3.750	3.8000	3.6600	3.790	-1.558%	446,583	+72.296%
2024-01-16	3.960	3.9600	3.7700	3.850	-2.778%	480,861	+69.610%
2024-01-12	4.020	4.2499	3.8800	3.960	-0.503%	520,367	+64.899%
2024-01-11	4.220	4.2210	3.8900	3.980	-5.238%	888,030	+64.070%
2024-01-10	4.340	4.3850	4.1900	4.200	-3.002%	465,950	+55.476%
2024-01-09	4.340	4.4500	4.3000	4.330	-1.367%	669,340	+50.808%
2024-01-08	4.130	4.4400	3.8800	4.390	+7.335%	1,326,388	+48.747%
2024-01-05	3.790	4.1450	3.6700	4.090	+7.068%	962,892	+59.658%
2024-01-04	3.600	3.8450	3.5500	3.820	+6.407%	980,578	+70.942%
2024-01-03	3.590	3.6450	3.5300	3.590	-0.829%	337,188	+81.894%
2024-01-02	3.700	3.7850	3.5700	3.620	-1.093%	401,675	+80.387%
2023-12-29	3.820	3.8200	3.6100	3.660	-3.684%	494,179	+78.415%
2023-12-28	3.760	3.8500	3.7100	3.800	+0.264%	473,075	+71.842%
2023-12-27	3.820	3.8800	3.6100	3.790	-2.067%	791,225	+72.296%
2023-12-26	3.650	3.9500	3.6000	3.870	+7.500%	924,068	+68.734%
2023-12-22	3.510	3.6900	3.4566	3.600	+4.348%	688,810	+81.389%
2023-12-21	3.400	3.5100	3.3700	3.450	+2.985%	268,781	+89.275%
2023-12-20	3.570	3.5950	3.3500	3.350	-6.944%	645,765	+94.925%
2023-12-19	3.570	3.6550	3.4900	3.600	+1.695%	722,034	+81.389%
2023-12-18	3.340	3.7400	3.2700	3.540	+5.672%	1,175,842	+84.463%
2023-12-15	3.420	3.5700	3.2550	3.350	-6.944%	1,452,895	+94.925%
2023-12-14	3.420	3.7300	2.9700	3.600	+11.455%	5,178,109	+81.389%
2023-12-13	3.100	3.2400	2.9200	3.230	+3.526%	384,623	+102.167%
2023-12-12	3.220	3.2200	3.0800	3.120	-3.406%	272,924	+109.295%
2023-12-11	3.220	3.2700	3.0101	3.230	+0.623%	428,603	+102.167%
2023-12-08	3.180	3.3100	3.1300	3.210	+0.943%	323,381	+103.427%
2023-12-07	3.590	3.6011	3.1700	3.180	-11.421%	741,711	+105.346%
2023-12-06	3.525	3.7650	3.4600	3.590	+2.865%	317,242	+81.894%
2023-12-05	3.640	3.6600	3.4900	3.490	-3.324%	550,567	+87.106%
2023-12-04	3.520	3.8400	3.4900	3.610	+2.557%	799,493	+80.886%
2023-12-01	3.370	3.5300	3.2800	3.520	+6.667%	593,131	+85.511%
2023-11-30	3.190	3.3600	3.1900	3.300	+1.852%	456,340	+97.879%
2023-11-29	3.070	3.3100	3.0700	3.240	+5.882%	415,540	+101.543%
2023-11-28	3.030	3.1050	2.9100	3.060	+0.990%	278,173	+113.399%
2023-11-27	2.970	3.1100	2.9700	3.030	+0.331%	381,617	+115.512%
2023-11-24	2.750	3.0200	2.7500	3.020	+9.818%	699,974	+116.225%
2023-11-22	2.710	2.7900	2.6900	2.750	+2.612%	265,142	+137.455%
2023-11-21	2.690	2.7199	2.6100	2.680	-2.545%	279,109	+143.657%

.dark-mode .QRKXY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QRKXY2{ 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