-
5 DAY PERFORMANCE
-13.49% -
1 MONTH PERFORMANCE
+19.57% -
3 MONTH PERFORMANCE
+22.01% -
6 MONTH PERFORMANCE
-10.29% -
YEAR-TO-DATE PERFORMANCE
+112.02% -
1 YEAR PERFORMANCE
+215.45%
Mind Medicine (MindMed) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $9.00 | $7.76 (-13.78%) | $9.85 | $7.73 | 5.44 M | $604.58 M |
| 11/14/2024 | $8.44 | $8.39 (-0.59%) | $8.55 | $7.94 | 2.24 M | $653.66 M |
| 11/13/2024 | $8.30 | $8.40 (1.2%) | $8.75 | $8.20 | 1.42 M | $654.44 M |
| 11/12/2024 | $8.62 | $8.19 (-4.99%) | $8.76 | $8.00 | 2.44 M | $638.08 M |
| 11/11/2024 | $8.97 | $8.97 (0%) | $9.45 | $8.89 | 2.86 M | $698.85 M |
| 11/08/2024 | $7.69 | $8.49 (10.4%) | $9.15 | $7.65 | 4.65 M | $681.22 M |
| 11/07/2024 | $6.93 | $7.52 (8.51%) | $8.04 | $6.93 | 3.50 M | $603.39 M |
| 11/06/2024 | $6.39 | $6.75 (5.63%) | $7.09 | $6.30 | 2.43 M | $541.61 M |
| 11/05/2024 | $6.00 | $6.15 (2.5%) | $6.16 | $5.95 | 564,426 | $493.46 M |
| 11/04/2024 | $6.10 | $6.06 (-0.66%) | $6.18 | $5.87 | 591,347 | $486.24 M |
| 11/01/2024 | $6.27 | $6.14 (-2.07%) | $6.43 | $6.08 | 687,023 | $492.66 M |
| 10/31/2024 | $6.31 | $6.30 (-0.16%) | $6.40 | $6.06 | 802,155 | $505.50 M |
| 10/30/2024 | $6.37 | $6.34 (-0.47%) | $6.63 | $6.33 | 404,300 | $508.71 M |
| 10/29/2024 | $6.62 | $6.45 (-2.57%) | $6.64 | $6.31 | 509,468 | $517.54 M |
| 10/28/2024 | $5.98 | $6.65 (11.2%) | $6.66 | $5.98 | 1.13 M | $533.58 M |
| 10/25/2024 | $6.15 | $6.05 (-1.63%) | $6.24 | $6.02 | 363,432 | $485.44 M |
| 10/24/2024 | $6.29 | $6.11 (-2.86%) | $6.32 | $6.05 | 297,700 | $490.25 M |
| 10/23/2024 | $6.21 | $6.22 (0.16%) | $6.39 | $6.06 | 349,423 | $499.08 M |
| 10/22/2024 | $6.46 | $6.31 (-2.32%) | $6.49 | $6.15 | 533,900 | $506.30 M |
| 10/21/2024 | $6.61 | $6.48 (-1.97%) | $6.62 | $6.37 | 622,100 | $519.94 M |
| 10/18/2024 | $6.45 | $6.61 (2.48%) | $6.77 | $6.35 | 656,800 | $530.37 M |
| 10/17/2024 | $6.49 | $6.42 (-1.08%) | $6.58 | $6.31 | 671,548 | $515.13 M |
| 10/16/2024 | $5.98 | $6.49 (8.53%) | $6.56 | $5.94 | 1.45 M | $520.74 M |
| 10/15/2024 | $5.78 | $5.92 (2.42%) | $6.01 | $5.64 | 1.05 M | $475.01 M |
| 10/14/2024 | $5.56 | $5.81 (4.5%) | $5.86 | $5.47 | 886,000 | $466.18 M |
| 10/11/2024 | $5.16 | $5.41 (4.84%) | $5.44 | $5.03 | 605,100 | $434.09 M |
| 10/10/2024 | $5.25 | $5.17 (-1.52%) | $5.26 | $5.08 | 536,300 | $414.83 M |
| 10/09/2024 | $5.26 | $5.25 (-0.19%) | $5.32 | $5.15 | 409,730 | $421.25 M |
| 10/08/2024 | $5.25 | $5.28 (0.57%) | $5.41 | $5.20 | 408,136 | $423.66 M |
| 10/07/2024 | $5.54 | $5.25 (-5.23%) | $5.56 | $5.20 | 668,401 | $421.25 M |
| 10/04/2024 | $5.50 | $5.57 (1.27%) | $5.63 | $5.42 | 410,927 | $446.93 M |
| 10/03/2024 | $5.51 | $5.47 (-0.73%) | $5.55 | $5.35 | 556,286 | $438.90 M |
| 10/02/2024 | $5.63 | $5.55 (-1.42%) | $5.63 | $5.51 | 320,641 | $445.32 M |
| 10/01/2024 | $5.69 | $5.63 (-1.05%) | $5.70 | $5.48 | 609,539 | $451.74 M |
| 09/30/2024 | $5.82 | $5.69 (-2.23%) | $5.94 | $5.56 | 656,263 | $456.55 M |
| 09/27/2024 | $5.96 | $5.85 (-1.85%) | $5.96 | $5.83 | 434,200 | $469.39 M |
| 09/26/2024 | $6.05 | $5.89 (-2.64%) | $6.05 | $5.83 | 729,200 | $472.60 M |
| 09/25/2024 | $6.07 | $5.96 (-1.81%) | $6.10 | $5.92 | 588,821 | $478.22 M |
| 09/24/2024 | $5.91 | $6.06 (2.54%) | $6.11 | $5.81 | 729,811 | $486.24 M |
| 09/23/2024 | $5.98 | $5.87 (-1.84%) | $6.00 | $5.83 | 851,601 | $471.00 M |
| 09/20/2024 | $6.29 | $5.97 (-5.09%) | $6.31 | $5.96 | 1.89 M | $479.02 M |
| 09/19/2024 | $6.28 | $6.31 (0.48%) | $6.48 | $6.09 | 645,200 | $506.30 M |
| 09/18/2024 | $6.05 | $6.08 (0.5%) | $6.34 | $6.00 | 638,317 | $487.85 M |
| 09/17/2024 | $6.43 | $6.06 (-5.75%) | $6.48 | $5.93 | 770,343 | $486.24 M |
| 09/16/2024 | $6.44 | $6.36 (-1.24%) | $6.51 | $6.14 | 659,321 | $510.31 M |
| 09/13/2024 | $6.25 | $6.45 (3.2%) | $6.61 | $6.09 | 961,529 | $517.54 M |
| 09/12/2024 | $6.03 | $6.18 (2.49%) | $6.29 | $5.96 | 771,002 | $495.87 M |
| 09/11/2024 | $5.84 | $5.99 (2.57%) | $6.00 | $5.80 | 373,800 | $480.63 M |
| 09/10/2024 | $6.03 | $5.84 (-3.15%) | $6.04 | $5.69 | 619,387 | $468.59 M |
| 09/09/2024 | $5.94 | $6.01 (1.18%) | $6.16 | $5.86 | 556,304 | $482.23 M |
| 09/06/2024 | $6.14 | $5.95 (-3.09%) | $6.23 | $5.87 | 472,698 | $477.42 M |
| 09/05/2024 | $6.20 | $6.14 (-0.97%) | $6.29 | $5.97 | 876,049 | $492.66 M |
| 09/04/2024 | $5.80 | $6.14 (5.86%) | $6.27 | $5.70 | 879,707 | $492.66 M |
| 09/03/2024 | $5.98 | $5.80 (-3.01%) | $6.09 | $5.62 | 1.45 M | $465.38 M |
| 08/30/2024 | $6.05 | $6.06 (0.17%) | $6.11 | $5.92 | 761,945 | $486.24 M |
| 08/29/2024 | $5.99 | $6.01 (0.33%) | $6.29 | $5.95 | 1.05 M | $482.23 M |
| 08/28/2024 | $6.17 | $5.87 (-4.86%) | $6.21 | $5.74 | 934,843 | $471.00 M |
| 08/27/2024 | $6.12 | $6.23 (1.8%) | $6.25 | $5.86 | 756,600 | $499.88 M |
| 08/26/2024 | $6.04 | $6.12 (1.32%) | $6.18 | $5.93 | 821,500 | $491.06 M |
| 08/23/2024 | $6.00 | $6.02 (0.33%) | $6.22 | $5.92 | 771,405 | $483.03 M |
| 08/22/2024 | $6.40 | $5.98 (-6.56%) | $6.52 | $5.94 | 847,641 | $479.82 M |
| 08/21/2024 | $6.25 | $6.41 (2.56%) | $6.53 | $6.11 | 1.66 M | $514.33 M |
| 08/20/2024 | $6.36 | $6.17 (-2.99%) | $6.40 | $5.61 | 1.28 M | $495.07 M |
| 08/19/2024 | $6.42 | $6.36 (-0.93%) | $6.42 | $6.12 | 935,900 | $510.31 M |
| 08/16/2024 | $6.47 | $6.36 (-1.7%) | $6.56 | $6.33 | 825,700 | $510.31 M |