-
5 DAY PERFORMANCE
-3.47% -
1 MONTH PERFORMANCE
-2.66% -
3 MONTH PERFORMANCE
-18.86% -
6 MONTH PERFORMANCE
-37.77% -
YEAR-TO-DATE PERFORMANCE
+59.84% -
1 YEAR PERFORMANCE
+86.90%
Mind Medicine (MindMed) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.96 | $5.85 (-1.85%) | $5.96 | $5.83 | 434,169 | $420.69 M |
| 09/26/2024 | $6.05 | $5.89 (-2.64%) | $6.05 | $5.83 | 729,200 | $423.56 M |
| 09/25/2024 | $6.07 | $5.96 (-1.81%) | $6.10 | $5.92 | 588,821 | $428.60 M |
| 09/24/2024 | $5.91 | $6.06 (2.54%) | $6.11 | $5.81 | 729,811 | $435.79 M |
| 09/23/2024 | $5.98 | $5.87 (-1.84%) | $6.00 | $5.83 | 851,601 | $422.13 M |
| 09/20/2024 | $6.29 | $5.97 (-5.09%) | $6.31 | $5.96 | 1.89 M | $429.32 M |
| 09/19/2024 | $6.28 | $6.31 (0.48%) | $6.48 | $6.09 | 645,200 | $453.77 M |
| 09/18/2024 | $6.05 | $6.08 (0.5%) | $6.34 | $6.00 | 638,317 | $437.23 M |
| 09/17/2024 | $6.43 | $6.06 (-5.75%) | $6.48 | $5.93 | 770,343 | $435.79 M |
| 09/16/2024 | $6.44 | $6.36 (-1.24%) | $6.51 | $6.14 | 659,321 | $457.36 M |
| 09/13/2024 | $6.25 | $6.45 (3.2%) | $6.61 | $6.09 | 961,529 | $463.83 M |
| 09/12/2024 | $6.03 | $6.18 (2.49%) | $6.29 | $5.96 | 771,002 | $444.42 M |
| 09/11/2024 | $5.84 | $5.99 (2.57%) | $6.00 | $5.80 | 373,800 | $430.75 M |
| 09/10/2024 | $6.03 | $5.84 (-3.15%) | $6.04 | $5.69 | 619,387 | $419.97 M |
| 09/09/2024 | $5.94 | $6.01 (1.18%) | $6.16 | $5.86 | 556,304 | $432.19 M |
| 09/06/2024 | $6.14 | $5.95 (-3.09%) | $6.23 | $5.87 | 472,698 | $427.88 M |
| 09/05/2024 | $6.20 | $6.14 (-0.97%) | $6.29 | $5.97 | 876,049 | $441.54 M |
| 09/04/2024 | $5.80 | $6.14 (5.86%) | $6.27 | $5.70 | 879,707 | $441.54 M |
| 09/03/2024 | $5.98 | $5.80 (-3.01%) | $6.09 | $5.62 | 1.45 M | $417.09 M |
| 08/30/2024 | $6.05 | $6.06 (0.17%) | $6.11 | $5.92 | 761,945 | $435.79 M |
| 08/29/2024 | $5.99 | $6.01 (0.33%) | $6.29 | $5.95 | 1.05 M | $432.19 M |
| 08/28/2024 | $6.17 | $5.87 (-4.86%) | $6.21 | $5.74 | 934,843 | $422.13 M |
| 08/27/2024 | $6.12 | $6.23 (1.8%) | $6.25 | $5.86 | 756,600 | $448.01 M |
| 08/26/2024 | $6.04 | $6.12 (1.32%) | $6.18 | $5.93 | 821,500 | $440.10 M |
| 08/23/2024 | $6.00 | $6.02 (0.33%) | $6.22 | $5.92 | 771,405 | $432.91 M |
| 08/22/2024 | $6.40 | $5.98 (-6.56%) | $6.52 | $5.94 | 847,641 | $430.04 M |
| 08/21/2024 | $6.25 | $6.41 (2.56%) | $6.53 | $6.11 | 1.66 M | $460.96 M |
| 08/20/2024 | $6.36 | $6.17 (-2.99%) | $6.40 | $5.61 | 1.28 M | $443.70 M |
| 08/19/2024 | $6.42 | $6.36 (-0.93%) | $6.42 | $6.12 | 935,900 | $457.36 M |
| 08/16/2024 | $6.47 | $6.36 (-1.7%) | $6.56 | $6.33 | 825,700 | $457.36 M |
| 08/15/2024 | $6.79 | $6.42 (-5.45%) | $6.79 | $6.24 | 1.17 M | $461.68 M |
| 08/14/2024 | $6.90 | $6.66 (-3.48%) | $6.95 | $6.65 | 652,900 | $478.94 M |
| 08/13/2024 | $7.20 | $6.59 (-8.47%) | $7.25 | $6.53 | 1.37 M | $473.90 M |
| 08/12/2024 | $6.69 | $6.85 (2.39%) | $6.90 | $6.43 | 1.44 M | $492.60 M |
| 08/09/2024 | $7.70 | $6.91 (-10.26%) | $7.85 | $6.66 | 2.35 M | $330.72 M |
| 08/08/2024 | $7.46 | $7.68 (2.95%) | $7.75 | $7.35 | 537,200 | $367.57 M |
| 08/07/2024 | $7.76 | $7.31 (-5.8%) | $7.82 | $7.29 | 556,800 | $349.86 M |
| 08/06/2024 | $7.57 | $7.60 (0.4%) | $7.81 | $7.33 | 637,401 | $363.74 M |
| 08/05/2024 | $7.52 | $7.47 (-0.66%) | $7.58 | $7.15 | 1.03 M | $357.52 M |
| 08/02/2024 | $8.12 | $8.11 (-0.12%) | $8.37 | $7.87 | 832,400 | $388.15 M |
| 08/01/2024 | $9.24 | $8.38 (-9.31%) | $9.24 | $8.26 | 974,300 | $401.07 M |
| 07/31/2024 | $8.65 | $9.26 (7.05%) | $9.60 | $8.57 | 873,300 | $443.19 M |
| 07/30/2024 | $9.14 | $8.53 (-6.67%) | $9.21 | $8.46 | 791,800 | $408.25 M |
| 07/29/2024 | $9.50 | $9.10 (-4.21%) | $9.80 | $8.89 | 830,700 | $435.53 M |
| 07/26/2024 | $9.61 | $9.40 (-2.19%) | $9.83 | $9.36 | 764,042 | $449.89 M |
| 07/25/2024 | $8.72 | $9.42 (8.03%) | $9.60 | $8.69 | 1.04 M | $450.85 M |
| 07/24/2024 | $8.76 | $8.72 (-0.46%) | $9.30 | $8.68 | 1.06 M | $417.35 M |
| 07/23/2024 | $8.60 | $8.84 (2.79%) | $8.99 | $8.42 | 772,002 | $423.09 M |
| 07/22/2024 | $8.05 | $8.61 (6.96%) | $8.64 | $7.94 | 953,889 | $412.08 M |
| 07/19/2024 | $8.26 | $7.93 (-4%) | $8.32 | $7.76 | 781,994 | $379.54 M |
| 07/18/2024 | $8.43 | $8.23 (-2.37%) | $8.90 | $8.22 | 1.24 M | $393.89 M |
| 07/17/2024 | $8.47 | $8.39 (-0.94%) | $8.88 | $8.18 | 1.11 M | $401.55 M |
| 07/16/2024 | $7.81 | $8.49 (8.71%) | $8.59 | $7.80 | 1.59 M | $406.34 M |
| 07/15/2024 | $7.55 | $7.82 (3.58%) | $7.90 | $7.54 | 1.01 M | $374.27 M |
| 07/12/2024 | $7.55 | $7.46 (-1.19%) | $7.61 | $7.38 | 862,929 | $357.04 M |
| 07/11/2024 | $7.15 | $7.47 (4.48%) | $7.57 | $7.12 | 1.63 M | $357.52 M |
| 07/10/2024 | $7.11 | $7.10 (-0.14%) | $7.15 | $6.90 | 866,720 | $339.81 M |
| 07/09/2024 | $6.83 | $7.10 (3.95%) | $7.11 | $6.71 | 784,320 | $339.81 M |
| 07/08/2024 | $7.13 | $6.83 (-4.21%) | $7.24 | $6.80 | 1.11 M | $326.89 M |
| 07/05/2024 | $7.12 | $7.08 (-0.56%) | $7.15 | $7.00 | 589,489 | $338.85 M |
| 07/03/2024 | $7.00 | $7.14 (2%) | $7.32 | $7.00 | 525,927 | $341.73 M |
| 07/02/2024 | $7.02 | $6.96 (-0.85%) | $7.14 | $6.95 | 744,320 | $333.11 M |
| 07/01/2024 | $7.17 | $7.07 (-1.39%) | $7.31 | $6.99 | 983,428 | $338.38 M |