Free Trial

Mind Medicine (MindMed) (MNMD) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free MNMD Stock Alerts
$8.12
-0.10 (-1.22%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Mind Medicine (MindMed) Stock Price Performance

5 Day
Performance
-9.37%
1 Month
Performance
-5.30%
3 Month
Performance
+62.13%
6 Month
Performance
+198.91%
Year-To-Date
Performance
+124.59%
1 Year
Performance
+145.37%
Receive MNMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mind Medicine (MindMed) and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

MNMD Stock Chart for Monday, May, 20, 2024

MNMD Chart by TradingView

Mind Medicine (MindMed) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.65$8.22
-4.97%		$8.78$8.22999,214 shs$577.62 million
05/16/2024$9.07$8.65
-4.63%		$9.08$8.651.05 million shs$607.84 million
05/15/2024$8.49$9.07
+6.83%		$9.09$8.611.36 million shs$637.35 million
05/14/2024$8.45$8.49
+0.47%		$8.74$8.30893,440 shs$596.59 million
05/13/2024$9.26$8.45
-8.75%		$9.24$8.451.24 million shs$593.78 million
05/10/2024$9.12$9.26
+1.54%		$9.39$8.78988,398 shs$650.70 million
05/09/2024$9.61$9.12
-5.10%		$9.38$7.952.84 million shs$640.86 million
05/08/2024$9.55$9.61
+0.63%		$9.92$9.32967,340 shs$675.30 million
05/07/2024$9.22$9.55
+3.58%		$9.61$9.201.09 million shs$671.08 million
05/06/2024$10.00$9.22
-7.80%		$10.28$9.211.31 million shs$647.87 million
05/03/2024$9.52$10.00
+5.04%		$10.34$9.621.09 million shs$702.70 million
05/02/2024$9.43$9.52
+0.95%		$9.60$9.21653,571 shs$668.97 million
05/01/2024$9.52$9.43
-0.95%		$9.69$9.131.29 million shs$662.63 million
04/30/2024$9.03$9.52
+5.43%		$9.55$8.811.09 million shs$668.97 million
04/29/2024$8.52$9.03
+5.99%		$9.18$8.351.24 million shs$634.54 million
04/26/2024$8.52$8.52$8.76$8.36649,618 shs$598.70 million
04/25/2024$8.46$8.52
+0.71%		$8.59$8.171.09 million shs$598.70 million
04/24/2024$8.87$8.46
-4.62%		$9.04$8.42828,176 shs$594.48 million
04/23/2024$8.68$8.87
+2.19%		$9.35$8.791.20 million shs$623.30 million
04/22/2024$8.68$8.68$8.72$8.26845,697 shs$609.93 million
04/19/2024$8.91$8.68
-2.58%		$9.00$8.331.52 million shs$609.94 million
04/18/2024$9.53$8.91
-6.51%		$9.66$8.851.65 million shs$626.11 million
04/17/2024$9.88$9.53
-3.54%		$10.05$9.49778,466 shs$669.67 million
04/16/2024$9.78$9.88
+1.02%		$10.01$9.29929,269 shs$694.27 million
04/15/2024$9.67$9.78
+1.14%		$10.47$9.631.16 million shs$687.24 million
04/12/2024$10.25$9.67
-5.66%		$10.40$9.511.37 million shs$679.51 million
04/11/2024$10.90$10.25
-5.96%		$10.94$9.961.97 million shs$720.27 million
04/10/2024$10.05$10.90
+8.46%		$10.99$9.602.22 million shs$765.94 million
04/09/2024$10.89$10.05
-7.71%		$11.00$9.951.37 million shs$706.21 million
04/08/2024$11.00$10.89
-1.00%		$11.36$10.771.18 million shs$765.22 million
04/05/2024$10.80$11.00
+1.85%		$11.15$10.661.24 million shs$772.97 million
04/04/2024$11.75$10.80
-8.09%		$12.22$10.623.33 million shs$758.92 million
04/03/2024$9.85$11.75
+19.29%		$12.15$9.536.59 million shs$825.67 million
04/02/2024$9.52$9.85
+3.47%		$9.88$8.971.35 million shs$692.16 million
04/01/2024$9.40$9.52
+1.28%		$9.59$9.021.35 million shs$668.97 million
03/29/2024$9.40$9.40$10.00$9.262.16 million shs$388.50 million
03/28/2024$9.50$9.40
-1.05%		$9.99$9.272.16 million shs$388.54 million
03/27/2024$9.86$9.50
-3.65%		$10.09$9.331.70 million shs$392.64 million
03/26/2024$10.43$9.86
-5.47%		$10.84$9.802.61 million shs$407.51 million
03/25/2024$9.78$10.43
+6.65%		$10.78$9.333.06 million shs$431.07 million
Read this before you buy AI stocks (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$9.76$9.78
+0.20%		$10.69$9.713.66 million shs$404.21 million
03/21/2024$9.88$9.76
-1.21%		$10.45$9.692.64 million shs$403.38 million
03/20/2024$9.79$9.88
+0.92%		$10.24$9.382.10 million shs$408.34 million
03/19/2024$9.91$9.79
-1.21%		$10.13$9.262.97 million shs$404.62 million
03/18/2024$9.17$9.91
+8.07%		$10.03$8.843.04 million shs$409.58 million
03/15/2024$8.14$9.17
+12.65%		$9.32$8.074.02 million shs$379.00 million
03/14/2024$8.60$8.14
-5.35%		$9.27$7.912.41 million shs$336.46 million
03/13/2024$7.86$8.60
+9.41%		$9.22$7.943.22 million shs$355.44 million
03/12/2024$8.34$7.86
-5.76%		$8.52$7.563.29 million shs$324.85 million
03/11/2024$9.70$8.34
-14.02%		$9.99$8.273.86 million shs$344.69 million
03/08/2024$9.00$9.70
+7.78%		$10.10$8.808.11 million shs$388.97 million
03/07/2024$5.94$9.00
+51.52%		$11.10$7.4038.02 million shs$360.90 million
03/06/2024$5.94$5.94$6.16$5.84565,431 shs$238.19 million
03/05/2024$6.24$5.94
-4.81%		$6.37$5.79944,474 shs$238.19 million
03/04/2024$6.23$6.24
+0.16%		$6.47$5.881.53 million shs$250.19 million
03/01/2024$5.72$6.23
+9.01%		$6.27$5.581.18 million shs$249.82 million
02/29/2024$5.35$5.72
+6.82%		$5.88$5.47890,227 shs$229.14 million
02/28/2024$5.56$5.35
-3.78%		$5.54$4.662.07 million shs$214.54 million
02/27/2024$4.98$5.56
+11.65%		$5.66$5.021.40 million shs$222.96 million
02/26/2024$4.91$4.98
+1.43%		$5.17$4.89957,688 shs$199.70 million
02/23/2024$4.77$4.91
+2.94%		$4.94$4.71528,560 shs$196.89 million
02/22/2024$4.62$4.77
+3.25%		$4.90$4.54629,391 shs$191.28 million
02/21/2024$5.07$4.62
-8.88%		$5.09$4.501.06 million shs$185.26 million
02/20/2024$4.92$5.07
+3.05%		$5.35$4.831.80 million shs$203.31 million
02/19/2024$4.92$4.92$4.97$4.46797,600 shs$197.27 million

Related Companies:
This page (NASDAQ:MNMD) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest