Mind Medicine MindMed Inc (MNMD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5001 | -5.76152073733 | 8.68 | 10.4362 | 7.81 | 5563078 | 9.0583546 | CS |
| 4 | 0.9699 | 13.452149792 | 7.21 | 10.4362 | 6.55 | 3184183 | 8.64853733 | CS |
| 12 | -0.1201 | -1.44698795181 | 8.3 | 10.4362 | 6.23 | 1901640 | 8.02809418 | CS |
| 26 | 1.7799 | 27.8109375 | 6.4 | 10.4362 | 5.08 | 1425877 | 7.54473989 | CS |
| 52 | 3.2599 | 66.2581300813 | 4.92 | 12.22 | 4.5 | 1646973 | 8.12906302 | CS |
| 156 | -9.6701 | -54.1742296919 | 17.85 | 19.95 | 2.12 | 1936900 | 10.43457371 | CS |
| 260 | -77.1206 | -90.4104899737 | 85.3005 | 86.55 | 2.12 | 2865997 | 25.77191062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 8.28 | -0.23 | -2.70 | 8.3 | 8.6 | 7.81 | 2991782 |
| 1739921700 | 8.51 | -1.38 | -13.95 | 9.98 | 10.03 | 8.17 | 5728023 |
| 1739576100 | 9.89 | 1.24 | 14.34 | 9.175 | 10.4362 | 9.11 | 9076758 |
| 1739489700 | 8.65 | 0.14 | 1.65 | 8.68 | 9.18 | 8.17 | 4700741 |
| 1739403300 | 8.51 | 0.28 | 3.34 | 8.05 | 8.671 | 8 | 2399677 |
| 1739316900 | 8.235 | 0.05 | 0.67 | 8.1 | 8.49 | 7.95 | 1519666 |
| 1739230500 | 8.18 | -0.08 | -0.97 | 8.2899999 | 8.6393 | 7.86 | 2041417 |
| 1738971300 | 8.26 | -0.71 | -7.92 | 8.8699999 | 8.97 | 8.13 | 2217252 |
| 1738884900 | 8.97 | -0.37 | -3.96 | 9.34 | 9.5399999 | 8.92 | 3274156 |
| 1738798500 | 9.34 | 1.17 | 14.32 | 8.24 | 10.2 | 7.91 | 11156628 |
| 1738712100 | 8.17 | 0.8 | 10.85 | 7.48 | 8.27 | 7.44 | 3449396 |
| 1738625700 | 7.37 | 0.58 | 8.54 | 6.55 | 7.47 | 6.48 | 2142819 |
| 1738366500 | 6.79 | -0.34 | -4.77 | 7.15 | 7.32 | 6.79 | 1179053 |
| 1738280100 | 7.13 | -0.19 | -2.60 | 7.38 | 7.59 | 7.03 | 1111625 |
| 1738193700 | 7.32 | -0.11 | -1.48 | 7.39 | 7.7 | 7.13 | 1504935 |
| 1738107300 | 7.43 | 0.53 | 7.68 | 7.33 | 7.5 | 6.91 | 1829177 |
| 1738020900 | 6.9 | -0.09 | -1.29 | 6.85 | 7.08 | 6.75 | 1030981 |
| 1737761700 | 6.99 | -0.02 | -0.21 | 7.21 | 7.3 | 6.95 | 754711 |
| 1737675300 | 7.005 | 0 | 0.00 | 7.005 | 7.005 | 7.005 | 0 |
| 1737588900 | 7.005 | -0.18 | -2.44 | 7.2 | 7.23 | 6.83 | 1045503 |
| 1737502500 | 7.18 | 0.02 | 0.35 | 7.29 | 7.5 | 7.05 | 1308330 |
| 1737156900 | 7.155 | 0.65 | 9.91 | 6.57 | 7.31 | 6.43 | 2873159 |
| 1737070500 | 6.51 | -0.25 | -3.70 | 6.73 | 6.861 | 6.4 | 892832 |
| 1736984100 | 6.76 | 0.37 | 5.71 | 6.5 | 7.04 | 6.2846 | 1384014 |
| 1736897700 | 6.3949999 | -0.1 | -1.54 | 6.66 | 6.66 | 6.23 | 914099 |
| 1736811300 | 6.495 | -0.44 | -6.28 | 6.77 | 6.82 | 6.33 | 1179128 |
| 1736552100 | 6.93 | -0.14 | -1.98 | 6.9 | 6.97 | 6.6215 | 1840077 |
| 1736379300 | 7.07 | -1.04 | -12.82 | 8 | 8.09 | 6.93 | 1755262 |
| 1736292900 | 8.11 | 0.42 | 5.46 | 8 | 8.83 | 7.97 | 2202217 |
| 1736206500 | 7.69 | 0.51 | 7.10 | 7.25 | 7.835 | 7.1636 | 1207578 |
| 1735947300 | 7.18 | -0.36 | -4.77 | 7.65 | 7.88 | 7.07 | 2064621 |
| 1735860900 | 7.54 | 0.58 | 8.33 | 7.12 | 7.59 | 6.97 | 1185677 |
| 1735688100 | 6.96 | 0.26 | 3.88 | 6.71 | 6.98 | 6.5599999 | 837265 |
| 1735601700 | 6.7 | -0.14 | -2.05 | 6.6 | 6.72 | 6.4 | 1138531 |
| 1735342500 | 6.84 | -0.79 | -10.35 | 7.57 | 7.8699 | 6.59 | 1789786 |
| 1735256100 | 7.63 | 0.31 | 4.23 | 7.25 | 7.66 | 6.97 | 928195 |
| 1735077840 | 7.32 | 0.24 | 3.39 | 7.06 | 7.35 | 6.89 | 441126 |
| 1734996900 | 7.08 | -0.08 | -1.12 | 7.24 | 7.35 | 6.91 | 995146 |
| 1734737700 | 7.16 | 0.15 | 2.07 | 6.96 | 7.355 | 6.9225 | 1768008 |
| 1734651300 | 7.015 | -0.21 | -2.91 | 7.3 | 7.47 | 6.87 | 1325486 |
| 1734564900 | 7.225 | -0.26 | -3.41 | 7.49 | 8.115 | 6.93 | 1977873 |
| 1734478500 | 7.48 | 0.08 | 1.08 | 7.48 | 7.57 | 7.3 | 782883 |
| 1734392100 | 7.4 | 0.24 | 3.35 | 7.17 | 7.58 | 7.09 | 1262825 |
| 1734132900 | 7.16 | 0.14 | 1.99 | 7.03 | 7.29 | 6.9 | 1186325 |
| 1734046500 | 7.02 | -0.29 | -3.97 | 7.3 | 7.4284 | 6.89 | 1282174 |
| 1733960100 | 7.31 | 0.16 | 2.24 | 7.26 | 7.41 | 7.15 | 754877 |
| 1733873700 | 7.15 | -0.14 | -1.85 | 7.26 | 7.36 | 7.055 | 954957 |
| 1733787300 | 7.285 | -0.16 | -2.08 | 7.44 | 7.648 | 7.28 | 654700 |
| 1733528100 | 7.44 | 0.33 | 4.64 | 7.3 | 7.61 | 7.26 | 1232982 |
| 1733441700 | 7.11 | -0.37 | -4.95 | 7.63 | 7.6499 | 6.995 | 1019740 |
| 1733355300 | 7.48 | -0.01 | -0.07 | 7.62 | 7.6905 | 7.31 | 876978 |
| 1733268900 | 7.485 | -0.65 | -7.99 | 8.1 | 8.2934 | 7.26 | 1337450 |
| 1733182500 | 8.135 | -0.04 | -0.43 | 8.28 | 8.555 | 8.1199999 | 1142545 |
| 1732917840 | 8.17 | -0.09 | -1.09 | 8.3 | 8.418 | 7.92 | 656304 |
| 1732750500 | 8.26 | 0.15 | 1.85 | 8.16 | 8.39 | 7.94 | 1091526 |
| 1732664100 | 8.11 | 0.5 | 6.57 | 7.98 | 8.5399999 | 7.76 | 1914797 |
| 1732577700 | 7.61 | 0.05 | 0.66 | 7.75 | 8.06 | 7.4 | 1291417 |
| 1732318500 | 7.56 | 0.47 | 6.63 | 7.165 | 7.66 | 7.05 | 1017063 |
| 1732232100 | 7.09 | -0.43 | -5.72 | 7.4 | 7.58 | 6.99 | 1077436 |
| 1732145700 | 7.52 | 0.32 | 4.44 | 7.2 | 7.69 | 7.03 | 963281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
