Free Trial

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

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free MNMD Stock Alerts
$8.80
-0.01 (-0.11%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends

Mind Medicine (MindMed) Stock Price Performance

5 Day
Performance
+6.93%
1 Month
Performance
-6.68%
3 Month
Performance
+41.25%
6 Month
Performance
+150.00%
Year-To-Date
Performance
+140.44%
1 Year
Performance
+147.89%
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 Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

MNMD Stock Chart for Saturday, June, 1, 2024

MNMD Chart by TradingView

Mind Medicine (MindMed) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.81$8.80
-0.11%		$9.55$8.712.70 million shs$618.36 million
05/30/2024$8.91$8.81
-1.12%		$9.14$8.73998,090 shs$619.08 million
05/29/2024$8.36$8.91
+6.64%		$9.31$8.511.79 million shs$626.11 million
05/28/2024$8.23$8.36
+1.52%		$8.48$8.15941,136 shs$587.11 million
05/27/2024$8.23$8.23$8.31$7.88974,800 shs$578.32 million
05/24/2024$7.95$8.23
+3.52%		$8.31$7.88973,576 shs$578.32 million
05/23/2024$8.40$7.95
-5.36%		$8.48$7.87913,105 shs$558.65 million
05/22/2024$8.35$8.40
+0.66%		$8.72$8.32628,919 shs$590.27 million
05/21/2024$8.13$8.35
+2.71%		$8.50$7.991.49 million shs$586.39 million
05/20/2024$8.22$8.13
-1.16%		$8.52$8.071.07 million shs$570.94 million
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
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NASDAQ:MNMD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders