Mind Medicine MindMed Inc (MNMD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.13114754098 | 6.1 | 6.61 | 5.93 | 705193 | 6.26043888 | CS |
| 4 | -0.03 | -0.5 | 6 | 6.61 | 5.62 | 764118 | 6.07584811 | CS |
| 12 | -1.13 | -15.9154929577 | 7.1 | 9.83 | 5.61 | 1088294 | 7.13342998 | CS |
| 26 | -3.81 | -38.9570552147 | 9.78 | 12.22 | 5.61 | 1344603 | 8.36638725 | CS |
| 52 | 1.94 | 48.1389578164 | 4.03 | 12.22 | 2.41 | 1223039 | 7.52997261 | CS |
| 156 | -29.28 | -83.0638297872 | 35.25 | 44.1 | 2.12 | 2338727 | 14.84950907 | CS |
| 260 | -79.3305 | -93.0012133575 | 85.3005 | 86.55 | 2.12 | 3022156 | 26.87723473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 6.3099999 | 0.23 | 3.78 | 6.25 | 6.48 | 6.09 | 617034 |
| 1726698900 | 6.08 | 0.02 | 0.33 | 6.05 | 6.34 | 6 | 623940 |
| 1726612500 | 6.0599999 | -0.3 | -4.72 | 6.43 | 6.44 | 5.93 | 751139 |
| 1726526100 | 6.36 | -0.09 | -1.40 | 6.44 | 6.47 | 6.14 | 646659 |
| 1726266900 | 6.45 | 0.27 | 4.37 | 6.1 | 6.61 | 6.1 | 887194 |
| 1726180500 | 6.18 | 0.19 | 3.17 | 6.07 | 6.285 | 6.04 | 753044 |
| 1726094100 | 5.99 | 0.15 | 2.57 | 5.84 | 6 | 5.8 | 373551 |
| 1726007700 | 5.84 | -0.17 | -2.83 | 5.975 | 5.975 | 5.69 | 603167 |
| 1725921300 | 6.01 | 0.06 | 1.09 | 5.94 | 6.1599 | 5.86 | 556289 |
| 1725662100 | 5.945 | -0.19 | -3.10 | 6.16 | 6.21 | 5.87 | 457553 |
| 1725575700 | 6.135 | -0.01 | -0.08 | 6.165 | 6.285 | 5.97 | 853592 |
| 1725489300 | 6.14 | 0.34 | 5.86 | 5.8 | 6.265 | 5.7 | 879131 |
| 1725402900 | 5.8 | -0.26 | -4.29 | 5.98 | 6.09 | 5.62 | 1438354 |
| 1725057300 | 6.0599999 | 0.05 | 0.83 | 6.05 | 6.107 | 5.92 | 761875 |
| 1724970900 | 6.01 | 0.15 | 2.47 | 5.99 | 6.29 | 5.95 | 1044727 |
| 1724884500 | 5.865 | -0.37 | -5.86 | 6.17 | 6.21 | 5.74 | 934670 |
| 1724798100 | 6.23 | 0.11 | 1.80 | 6.12 | 6.245 | 5.86 | 755457 |
| 1724711700 | 6.12 | 0.1 | 1.66 | 6.15 | 6.18 | 5.93 | 811851 |
| 1724452500 | 6.0199999 | 0.04 | 0.75 | 6 | 6.2196999 | 5.92 | 769014 |
| 1724366100 | 5.975 | -0.44 | -6.79 | 6.4 | 6.5199999 | 5.94 | 847413 |
| 1724279700 | 6.41 | 0.24 | 3.89 | 6.25 | 6.53 | 6.11 | 1659860 |
| 1724193300 | 6.17 | -0.19 | -2.99 | 6.4 | 6.4 | 5.61 | 1279484 |
| 1724106900 | 6.36 | 0 | 0.00 | 6.42 | 6.42 | 6.12 | 935210 |
| 1723847700 | 6.36 | -0.06 | -0.93 | 6.4 | 6.555 | 6.33 | 797193 |
| 1723761300 | 6.42 | -0.24 | -3.53 | 6.79 | 6.79 | 6.24 | 1165767 |
| 1723674900 | 6.655 | 0.07 | 0.99 | 6.9 | 6.95 | 6.65 | 652554 |
| 1723588500 | 6.59 | -0.26 | -3.80 | 7.17 | 7.25 | 6.53 | 1319185 |
| 1723502100 | 6.85 | -0.06 | -0.87 | 6.69 | 6.9 | 6.43 | 1439646 |
| 1723242900 | 6.91 | -0.77 | -10.03 | 7.7 | 7.85 | 6.66 | 2344864 |
| 1723156500 | 7.68 | 0.37 | 5.06 | 7.46 | 7.7498 | 7.35 | 536036 |
| 1723070100 | 7.31 | -0.29 | -3.82 | 7.76 | 7.82 | 7.29 | 556531 |
| 1722983700 | 7.6 | 0.13 | 1.74 | 7.57 | 7.81 | 7.33 | 636287 |
| 1722897300 | 7.47 | -0.64 | -7.89 | 7.272 | 7.58 | 7.15 | 931549 |
| 1722638100 | 8.11 | -0.27 | -3.22 | 8.06 | 8.3699999 | 7.87 | 795676 |
| 1722551700 | 8.38 | -0.88 | -9.50 | 9.24 | 9.24 | 8.26 | 972267 |
| 1722465300 | 9.26 | 0.73 | 8.56 | 8.65 | 9.6 | 8.57 | 873095 |
| 1722378900 | 8.53 | -0.57 | -6.26 | 9.14 | 9.208 | 8.46 | 791474 |
| 1722292500 | 9.1 | -0.3 | -3.14 | 9.5 | 9.8 | 8.89 | 829741 |
| 1722033300 | 9.395 | -0.03 | -0.27 | 9.61 | 9.83 | 9.36 | 763900 |
| 1721946900 | 9.42 | 0.7 | 8.03 | 8.72 | 9.6 | 8.72 | 1033049 |
| 1721860500 | 8.72 | -0.12 | -1.36 | 8.77 | 9.3 | 8.68 | 1033462 |
| 1721774100 | 8.84 | 0.25 | 2.97 | 8.595 | 8.985 | 8.42 | 771648 |
| 1721687700 | 8.585 | 0.66 | 8.26 | 8.05 | 8.63 | 7.94 | 723383 |
| 1721428500 | 7.93 | -0.3 | -3.65 | 8.23 | 8.325 | 7.76 | 751171 |
| 1721342100 | 8.23 | -0.16 | -1.91 | 8.43 | 8.9 | 8.22 | 1235727 |
| 1721255700 | 8.39 | -0.1 | -1.18 | 8.4 | 8.88 | 8.18 | 1082366 |
| 1721169300 | 8.49 | 0.67 | 8.57 | 7.805 | 8.585 | 7.8 | 1590958 |
| 1721082900 | 7.82 | 0.36 | 4.83 | 7.55 | 7.9 | 7.5369 | 1007596 |
| 1720823700 | 7.46 | -0.01 | -0.13 | 7.55 | 7.61 | 7.38 | 862902 |
| 1720737300 | 7.47 | 0.37 | 5.21 | 7.24 | 7.57 | 7.1349 | 1569440 |
| 1720650900 | 7.1 | 0 | 0.00 | 7.11 | 7.1493 | 6.9 | 866563 |
| 1720564500 | 7.1 | 0.27 | 3.95 | 6.83 | 7.105 | 6.71 | 784169 |
| 1720478100 | 6.83 | -0.25 | -3.53 | 7.13 | 7.24 | 6.8 | 1108188 |
| 1720218900 | 7.08 | -0.06 | -0.84 | 7.12 | 7.15 | 7 | 589474 |
| 1720040640 | 7.14 | 0.18 | 2.59 | 7 | 7.32 | 7 | 525927 |
| 1719959700 | 6.96 | -0.11 | -1.56 | 7.02 | 7.14 | 6.95 | 744072 |
| 1719873300 | 7.07 | -0.14 | -1.94 | 7.17 | 7.3053 | 6.9901 | 982715 |
| 1719614100 | 7.21 | -0.04 | -0.55 | 7.1 | 7.43 | 7 | 11212242 |
| 1719527700 | 7.25 | -0.02 | -0.28 | 7.15 | 7.45 | 6.98 | 1162051 |
| 1719441300 | 7.27 | 0.2 | 2.83 | 7.07 | 7.41 | 6.98 | 1162919 |
| 1719354900 | 7.07 | -0.31 | -4.20 | 7.34 | 7.35 | 7.07 | 1207243 |
| 1719268500 | 7.38 | 0.02 | 0.27 | 7.45 | 7.69 | 7.28 | 927003 |
| 1719009300 | 7.36 | 0.11 | 1.52 | 7.25 | 7.44 | 7.07 | 4115755 |
| 1718922900 | 7.25 | -0.07 | -0.96 | 7.32 | 7.43 | 7.01 | 1504198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
