Mind Medicine (MindMed) Inc. (MNMD) Charts

$7.64

$0.01 (-0.13%)
Last update: 06/05/25, 11:12:34 AM EST
Day's range
$7.46
Day's range
$7.69

5 DAY PERFORMANCE

+4.55%

1 MONTH PERFORMANCE

+15.88%

3 MONTH PERFORMANCE

+18.97%

6 MONTH PERFORMANCE

+6.75%

YEAR-TO-DATE PERFORMANCE

+9.05%

1 YEAR PERFORMANCE

+2.29%

Mind Medicine (MindMed) Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $7.55 $7.64 (1.29%) $7.68 $7.47 302.36 K
06/04/2025 $7.74 $7.65 (-1.16%) $7.92 $7.55 915.48 K $650.77 M
06/03/2025 $7.62 $7.69 (0.92%) $8.00 $7.40 1.23 M $654.17 M
06/02/2025 $7.43 $7.48 (0.67%) $7.69 $7.23 1.27 M $636.31 M
05/30/2025 $7.20 $7.26 (0.83%) $7.33 $6.95 863.52 K $617.59 M
05/29/2025 $7.18 $7.26 (1.11%) $7.43 $7.04 804.10 K $617.59 M
05/28/2025 $7.15 $7.15 (0%) $7.30 $6.99 870.94 K $608.24 M
05/27/2025 $7.59 $7.14 (-5.93%) $7.65 $7.05 1.51 M $607.38 M
05/23/2025 $6.94 $7.30 (5.19%) $7.37 $6.72 1.36 M $621.00 M
05/22/2025 $6.90 $7.07 (2.46%) $7.25 $6.81 897.50 K $601.43 M
05/21/2025 $7.45 $6.94 (-6.85%) $7.52 $6.85 1.44 M $590.37 M
05/20/2025 $7.25 $7.60 (4.83%) $8.21 $7.12 4.07 M $646.52 M
05/19/2025 $6.50 $7.01 (7.85%) $7.03 $6.35 2.56 M $596.33 M
05/16/2025 $6.55 $6.60 (0.76%) $6.74 $6.51 660.90 K $561.45 M
05/15/2025 $6.51 $6.55 (0.61%) $6.57 $6.28 653.40 K $557.19 M
05/14/2025 $6.38 $6.54 (2.51%) $6.56 $6.32 782.20 K $556.34 M
05/13/2025 $6.48 $6.37 (-1.7%) $6.52 $6.16 855.31 K $541.88 M
05/12/2025 $6.33 $6.45 (1.9%) $6.58 $6.33 729.90 K $548.69 M
05/09/2025 $6.46 $6.15 (-4.8%) $6.53 $6.03 946.72 K $523.17 M
05/08/2025 $6.51 $6.46 (-0.77%) $6.71 $6.12 1.20 M $542.20 M
05/07/2025 $6.35 $6.59 (3.78%) $6.66 $6.26 946.70 K $553.11 M
05/06/2025 $6.58 $6.31 (-4.1%) $6.58 $6.28 947.10 K $529.61 M
05/05/2025 $6.88 $6.55 (-4.8%) $6.91 $6.53 734.71 K $549.75 M
05/02/2025 $6.76 $6.93 (2.51%) $7.00 $6.61 788.82 K $581.65 M
05/01/2025 $6.39 $6.59 (3.13%) $6.65 $6.25 698.52 K $553.11 M
04/30/2025 $6.10 $6.39 (4.75%) $6.80 $6.09 1.90 M $536.32 M
04/29/2025 $6.34 $6.30 (-0.63%) $6.46 $6.25 502.90 K $528.77 M
04/28/2025 $6.28 $6.36 (1.27%) $6.40 $6.17 478.69 K $533.81 M
04/25/2025 $6.39 $6.23 (-2.5%) $6.41 $6.18 718.34 K $522.90 M
04/24/2025 $6.12 $6.43 (5.07%) $6.44 $6.10 701.30 K $539.68 M
04/23/2025 $6.02 $6.11 (1.5%) $6.33 $6.00 976.24 K $512.82 M
04/22/2025 $5.73 $5.80 (1.22%) $5.94 $5.72 965.30 K $486.80 M
04/21/2025 $5.69 $5.66 (-0.53%) $5.74 $5.51 720.05 K $475.05 M
04/17/2025 $5.46 $5.77 (5.68%) $5.84 $5.45 1.17 M $484.29 M
04/16/2025 $5.58 $5.46 (-2.15%) $5.70 $5.36 507.59 K $458.27 M
04/15/2025 $5.53 $5.60 (1.27%) $5.85 $5.45 652.90 K $470.02 M
04/14/2025 $5.68 $5.55 (-2.29%) $5.85 $5.38 1.02 M $465.82 M
04/11/2025 $5.14 $5.43 (5.64%) $5.44 $5.05 605.60 K $455.75 M
04/10/2025 $5.51 $5.14 (-6.72%) $5.51 $4.99 1.08 M $431.41 M
04/09/2025 $4.73 $5.68 (20.08%) $5.79 $4.70 2.10 M $476.73 M
04/08/2025 $5.65 $4.89 (-13.45%) $5.75 $4.77 1.61 M $410.43 M
04/07/2025 $5.00 $5.43 (8.6%) $5.55 $4.83 1.95 M $455.75 M
04/04/2025 $5.24 $5.43 (3.63%) $5.55 $4.93 2.67 M $455.75 M
04/03/2025 $5.62 $5.55 (-1.25%) $5.75 $5.44 1.45 M $465.82 M
04/02/2025 $5.40 $5.97 (10.56%) $6.06 $5.33 1.54 M $501.07 M
04/01/2025 $5.84 $5.54 (-5.14%) $5.84 $5.48 1.51 M $464.98 M
03/31/2025 $6.00 $5.85 (-2.5%) $6.07 $5.66 1.54 M $491.00 M
03/28/2025 $6.38 $6.19 (-2.98%) $6.49 $6.10 1.10 M $519.54 M
03/27/2025 $6.51 $6.43 (-1.23%) $6.58 $6.27 1.29 M $539.68 M
03/26/2025 $6.80 $6.58 (-3.24%) $6.83 $6.42 1.38 M $552.27 M
03/25/2025 $6.94 $6.78 (-2.31%) $6.97 $6.67 1.04 M $569.06 M
03/24/2025 $6.84 $6.92 (1.17%) $7.05 $6.64 1.11 M $580.81 M
03/21/2025 $6.51 $6.72 (3.23%) $6.83 $6.51 2.19 M $564.02 M
03/20/2025 $6.62 $6.65 (0.45%) $6.85 $6.53 680.63 K $558.15 M
03/19/2025 $6.43 $6.70 (4.2%) $6.74 $6.37 731.20 K $562.34 M
03/18/2025 $6.34 $6.45 (1.74%) $6.49 $6.22 692.80 K $541.36 M
03/17/2025 $6.35 $6.47 (1.89%) $6.54 $6.24 650.30 K $543.04 M
03/14/2025 $6.48 $6.35 (-2.01%) $6.65 $6.22 895.02 K $532.97 M
03/13/2025 $6.45 $6.31 (-2.17%) $6.57 $6.31 871.02 K $529.61 M
03/12/2025 $6.47 $6.45 (-0.31%) $6.77 $6.43 1.39 M $541.36 M
03/11/2025 $6.33 $6.34 (0.16%) $6.54 $5.96 1.30 M $532.13 M
03/10/2025 $6.58 $6.30 (-4.26%) $6.64 $6.12 1.72 M $528.77 M
03/07/2025 $6.55 $6.83 (4.27%) $6.91 $6.50 1.44 M $573.25 M
03/06/2025 $6.06 $6.61 (9.08%) $6.83 $6.00 2.05 M $554.79 M
03/05/2025 $6.25 $6.38 (2.08%) $6.40 $5.97 1.64 M $535.49 M