U.S. markets open in 9 hours 2 minutes

Mind Medicine (MindMed) Inc. (MNMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9200+0.3000 (+8.29%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20213.61004.04003.59003.92003.920022,268,600
Jun 10, 20213.50003.74003.42003.62003.62008,347,800
Jun 09, 20213.45003.69003.40003.52003.520010,514,900
Jun 08, 20213.59503.85003.44003.71003.710018,076,900
Jun 07, 20213.19903.94003.19903.89003.890027,087,900
Jun 04, 20213.15503.20003.11003.19003.19003,243,500
Jun 03, 20213.14003.24003.10003.11003.11004,672,100
Jun 02, 20213.17003.26003.07003.24003.24007,912,400
Jun 01, 20213.22003.23603.07003.14003.14006,927,200
May 28, 20213.12003.41003.12003.40003.40008,273,900
May 27, 20213.14003.15003.00003.14003.140015,300,100
May 26, 20213.18003.24103.07003.11003.11006,018,800
May 25, 20213.34003.35003.17003.19003.19005,514,100
May 24, 20213.51003.55003.23003.24003.24006,351,700
May 21, 20213.65003.82003.40003.43003.430010,196,800
May 20, 20213.49003.86403.34003.80003.800013,826,900
May 19, 20213.55003.55003.31003.44003.44007,192,300
May 18, 20213.32003.55003.16003.51003.51008,631,900
May 17, 20213.62003.64003.18003.31003.310011,252,800
May 14, 20213.08003.33003.06003.23003.23006,373,100
May 13, 20213.00803.29002.92002.99002.99009,674,600
May 12, 20213.14003.14002.90002.92002.92004,192,100
May 11, 20213.00003.16002.85003.08003.08007,113,700
May 10, 20213.38003.38003.05003.07003.07005,077,500
May 07, 20213.41003.44003.22003.28003.28005,641,300
May 06, 20213.28003.43003.13003.41003.41009,598,400
May 05, 20213.50003.71003.31003.35003.35009,713,800
May 04, 20213.13903.85003.05003.38003.380023,999,600
May 03, 20213.89003.91003.09003.19003.190024,782,100
Apr 30, 20214.22004.25003.75003.91003.910018,493,100
Apr 29, 20214.89004.92004.25004.32004.320022,072,800
Apr 28, 20214.48004.81004.07004.57004.570043,014,200
Apr 27, 20215.69005.77003.75004.04904.049061,102,200
Apr 26, 20214.23004.99003.55004.69004.690021,964,000
Apr 23, 20212.89503.57002.67003.52003.520014,749,900
Apr 22, 20212.21002.21002.10002.13002.13001,013,700
Apr 21, 20212.37002.37002.07502.18602.18601,432,700
Apr 20, 20212.34002.37002.05002.24002.24002,385,200
Apr 19, 20212.44002.45002.28002.34002.34001,560,100
Apr 16, 20212.45002.47002.38002.43002.43001,126,600
Apr 15, 20212.45002.50002.40002.45002.4500860,700
Apr 14, 20212.54002.55002.40002.43002.43001,273,100
Apr 13, 20212.58002.62002.50002.52002.5200823,800
Apr 12, 20212.70002.73002.57002.60302.6030624,400
Apr 09, 20212.65002.78002.60602.69002.6900659,900
Apr 08, 20212.65002.70002.50002.61002.6100963,400
Apr 07, 20212.81002.81002.60002.62002.6200911,800
Apr 06, 20212.92002.92002.71802.74002.74001,173,600
Apr 05, 20213.00003.02302.84002.89002.89001,225,900
Apr 01, 20212.84503.09002.69002.86002.86002,757,000
Mar 31, 20212.32002.79002.32002.79002.79002,034,600
Mar 30, 20212.29302.40002.21002.28002.28002,135,600
Mar 29, 20212.54002.54002.26002.39002.39001,286,400
Mar 26, 20212.47002.60002.38002.49002.49001,500,500
Mar 25, 20212.59002.59002.29702.45002.45002,380,900
Mar 24, 20212.93002.94002.49002.57302.57302,061,700
Mar 23, 20212.85002.85002.69002.71002.71001,031,500
Mar 22, 20212.83002.88002.75002.82002.82001,162,300
Mar 19, 20212.70002.84002.70002.79102.79101,029,100
Mar 18, 20212.80002.92002.71002.74002.74001,099,200
Mar 17, 20212.87002.89702.74002.78002.78001,186,600
Mar 16, 20213.00003.00002.81002.88402.88401,231,700
Mar 15, 20212.80002.97002.80002.90002.90001,488,100
Mar 12, 20212.80002.81502.64902.80002.80001,344,000
Mar 11, 20212.80002.84002.60002.79002.79001,581,800
Mar 10, 20212.83002.83002.59602.60002.60002,022,000
Mar 09, 20212.73002.84002.61002.68002.68002,522,800
Mar 08, 20212.74002.85002.49202.55002.55003,341,300
Mar 05, 20213.00003.05902.27002.86002.86007,621,400
Mar 04, 20213.18503.25002.75002.95002.95006,186,400
Mar 03, 20213.58003.58003.28003.29003.29002,019,800
Mar 02, 20213.68003.70003.49503.50003.50001,515,800
Mar 01, 20213.50003.70003.37003.64003.64001,649,500
Feb 26, 20213.54003.54003.15003.32003.32002,457,600
Feb 25, 20213.98003.98003.34903.44003.44003,027,400
Feb 24, 20213.53003.80003.53003.78003.78001,827,500
Feb 23, 20213.74003.74002.98403.52703.52706,148,200
Feb 22, 20214.15004.15003.71003.83703.83702,616,800
Feb 19, 20213.85004.09003.85003.98003.98001,672,900
Feb 18, 20214.09004.10003.76003.89003.89003,074,300
Feb 17, 20214.40004.40003.89004.04904.04903,592,100
Feb 16, 20214.20004.30004.00704.19004.19004,268,500
Feb 12, 20214.02004.10003.69904.00004.00004,618,800
Feb 11, 20213.55004.18003.50003.88003.880013,068,700
Feb 10, 20213.59003.61003.39003.50003.50004,190,500
Feb 09, 20213.68003.68003.38003.38003.38002,799,200
Feb 08, 20213.62003.62003.44003.52003.52002,584,500
Feb 05, 20213.36003.55003.35003.44003.44002,437,100
Feb 04, 20213.46103.48003.24003.35303.35302,510,100
Feb 03, 20213.31003.48003.19003.38003.38004,843,000
Feb 02, 20213.04003.18003.03003.14003.14002,254,600
Feb 01, 20213.01003.12002.85003.03003.03003,179,400
Jan 29, 20213.05003.08002.87002.95002.95004,554,800
Jan 28, 20213.06003.20002.85003.10003.10005,673,100
Jan 27, 20213.40003.46003.08003.13303.13305,808,700
Jan 26, 20213.78903.78903.41003.50003.50003,071,300
Jan 25, 20213.89003.90003.27003.59003.59006,275,900
Jan 22, 20213.65003.91003.44403.63003.63007,015,600
Jan 21, 20213.39003.68003.27003.64103.64106,204,400
Jan 20, 20213.11003.31003.01903.25003.25005,235,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...