Stockscreener 앱 받기
6.55
5.48%
-0.38
시간 외 거래:
6.60
0.05
+0.76%
Mind Medicine Inc 주식 (MNMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.91 | $6.53 | $0.3796 | 729,564.0 | -5.48% |
| 2025-05-02 | $7.00 | $6.61 | $0.39 | 787,132.0 | +5.16% |
| 2025-05-01 | $6.64 | $6.25 | $0.395 | 698,082.0 | +3.13% |
| 2025-04-30 | $6.80 | $6.09 | $0.71 | 1,901,774.0 | +1.43% |
| 2025-04-29 | $6.46 | $6.25 | $0.21 | 500,860.0 | -0.94% |
| 2025-04-28 | $6.40 | $6.17 | $0.2299 | 478,300.0 | +2.09% |
| 2025-04-25 | $6.41 | $6.18 | $0.23 | 716,668.0 | -3.11% |
| 2025-04-24 | $6.44 | $6.10 | $0.3399 | 699,982.0 | +5.24% |
| 2025-04-23 | $6.33 | $6.00 | $0.335 | 974,895.0 | +5.34% |
| 2025-04-22 | $5.94 | $5.72 | $0.2201 | 921,571.0 | +2.47% |
| 2025-04-21 | $5.74 | $5.51 | $0.23 | 718,984.0 | -1.91% |
| 2025-04-17 | $5.84 | $5.45 | $0.3894 | 1,166,523.0 | +5.68% |
| 2025-04-16 | $5.70 | $5.36 | $0.3343 | 507,430.0 | -2.50% |
| 2025-04-15 | $5.85 | $5.45 | $0.40 | 650,538.0 | +0.90% |
| 2025-04-14 | $5.85 | $5.38 | $0.47 | 1,019,457.0 | +2.21% |
| 2025-04-11 | $5.44 | $5.05 | $0.3861 | 603,885.0 | +5.64% |
| 2025-04-10 | $5.51 | $4.99 | $0.5211 | 1,077,955.0 | -9.51% |
| 2025-04-09 | $5.79 | $4.70 | $1.09 | 2,095,503.0 | +16.16% |
| 2025-04-08 | $5.32 | $4.77 | $0.5469 | 1,372,976.0 | -9.94% |
| 2025-04-07 | $5.55 | $4.83 | $0.72 | 1,949,545.0 | +0.00% |
Mind Medicine Inc 주식 (MNMD) 연도별 가격 이력
이 심층 분석에서는 Mind Medicine Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MNMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mind Medicine Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mind Medicine Inc 주식 (MNMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.00 | $6.25 | $0.75 | 2,944,342.0 | +2.50% |
| 2025-04 | $6.80 | $4.70 | $2.10 | 24,506,295.0 | +9.23% |
| 2025-03 | $7.05 | $5.66 | $1.39 | 25,329,102.0 | -12.95% |
| 2025-02 | $10.44 | $6.46 | $3.98 | 63,334,686.0 | -1.03% |
| 2025-01 | $8.83 | $6.23 | $2.60 | 28,057,947.0 | -2.44% |
Mind Medicine Inc 주식 (MNMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.55 | $6.40 | $2.15 | 22,317,419.0 | -17.99% |
| 2024-11 | $9.85 | $5.87 | $3.98 | 39,097,969.0 | +29.68% |
| 2024-10 | $6.77 | $5.03 | $1.74 | 13,992,146.0 | +10.72% |
| 2024-09 | $6.61 | $5.56 | $1.05 | 15,283,659.0 | -6.11% |
| 2024-08 | $9.24 | $5.61 | $3.63 | 21,949,475.0 | -34.56% |
| 2024-07 | $9.83 | $6.71 | $3.12 | 20,495,714.0 | +28.43% |
| 2024-06 | $9.15 | $6.59 | $2.56 | 38,378,269.0 | -18.07% |
| 2024-05 | $10.34 | $7.87 | $2.47 | 26,905,871.0 | -7.56% |
| 2024-04 | $12.22 | $8.17 | $4.05 | 34,800,827.0 | +1.28% |
| 2024-03 | $11.10 | $5.58 | $5.52 | 90,940,736.0 | +64.48% |
| 2024-02 | $5.88 | $3.82 | $2.06 | 17,407,250.0 | +48.06% |
| 2024-01 | $4.45 | $3.49 | $0.96 | 11,358,961.0 | +5.46% |
Mind Medicine Inc 주식 (MNMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.95 | $2.92 | $1.03 | 17,169,537.0 | +10.91% |
| 2023-11 | $3.36 | $2.41 | $0.95 | 8,055,776.0 | +28.91% |
| 2023-10 | $3.21 | $2.45 | $0.76 | 6,398,031.0 | -18.21% |
| 2023-09 | $4.51 | $3.11 | $1.40 | 8,962,325.0 | -24.58% |
| 2023-08 | $5.00 | $3.72 | $1.28 | 10,812,921.0 | -15.82% |
| 2023-07 | $5.01 | $3.51 | $1.50 | 16,630,784.0 | +38.10% |
| 2023-06 | $3.88 | $3.08 | $0.795 | 9,656,743.0 | +0.85% |
| 2023-05 | $3.88 | $2.98 | $0.9009 | 6,959,487.0 | -7.33% |
| 2023-04 | $3.99 | $2.86 | $1.13 | 11,353,612.0 | +20.50% |
| 2023-03 | $3.79 | $2.82 | $0.97 | 6,775,040.0 | -14.78% |
| 2023-02 | $4.28 | $3.32 | $0.96 | 12,553,660.0 | +9.09% |
| 2023-01 | $3.77 | $2.20 | $1.57 | 12,172,000.0 | +55.00% |
0.39%
3.66%
자본화:
|
볼륨(24시간):