Mind Medicine Inc (MNMD)

MNMD
🏛️ 미국 →
10.67
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.23 2.40 2.16 2.20 1.0M
2022-12-29 2.19 2.29 2.12 2.25 0.9M
2022-12-28 2.30 2.34 2.13 2.14 0.5M
2022-12-27 2.55 2.55 2.24 2.27 0.5M
2022-12-23 2.59 2.59 2.50 2.53 0.3M
2022-12-22 2.69 2.69 2.58 2.62 0.2M
2022-12-21 2.59 2.75 2.58 2.69 0.4M
2022-12-20 2.58 2.61 2.45 2.59 0.4M
2022-12-19 2.70 2.72 2.55 2.64 0.7M
2022-12-16 2.66 2.76 2.57 2.72 2.3M
2022-12-15 2.63 2.70 2.60 2.62 0.5M
2022-12-14 2.70 2.73 2.64 2.69 0.3M
2022-12-13 2.68 2.78 2.65 2.71 0.4M
2022-12-12 2.64 2.71 2.55 2.66 0.4M
2022-12-09 2.75 2.81 2.64 2.64 0.8M
2022-12-08 2.79 2.79 2.63 2.66 0.5M
2022-12-07 2.80 2.85 2.71 2.82 0.7M
2022-12-06 2.86 2.87 2.67 2.78 0.6M
2022-12-05 2.68 2.87 2.62 2.83 0.9M
2022-12-02 2.65 2.68 2.61 2.65 0.3M
2022-12-01 2.56 2.78 2.56 2.69 1.1M
2022-11-30 2.69 2.77 2.55 2.55 0.9M
2022-11-29 2.71 2.74 2.64 2.70 0.2M
2022-11-28 2.74 2.80 2.69 2.70 0.3M
2022-11-25 2.80 2.83 2.72 2.78 0.2M
2022-11-23 2.78 2.83 2.69 2.77 0.4M
2022-11-22 2.75 2.79 2.65 2.76 0.3M
2022-11-21 2.67 2.77 2.60 2.72 0.4M
2022-11-18 2.80 2.83 2.62 2.71 0.4M
2022-11-17 2.86 2.92 2.72 2.76 0.7M
2022-11-16 2.94 3.10 2.87 2.93 1.0M
2022-11-15 2.86 2.96 2.82 2.86 0.3M
2022-11-14 2.95 2.95 2.71 2.84 0.5M
2022-11-11 2.57 2.91 2.57 2.89 0.8M
2022-11-10 2.43 2.62 2.43 2.60 0.9M
2022-11-09 2.57 2.57 2.35 2.41 0.5M
2022-11-08 2.66 2.68 2.54 2.58 0.4M
2022-11-07 2.75 2.75 2.52 2.65 0.5M
2022-11-04 2.93 2.93 2.59 2.66 0.7M
2022-11-03 2.78 2.89 2.73 2.88 0.3M
2022-11-02 2.97 2.97 2.77 2.79 0.4M
2022-11-01 2.98 3.02 2.92 2.93 0.4M
2022-10-31 3.04 3.07 2.91 2.93 0.4M
2022-10-28 2.98 3.07 2.88 3.02 0.8M
2022-10-27 2.96 3.12 2.88 2.90 0.7M
2022-10-26 2.84 2.95 2.76 2.91 0.5M
2022-10-25 2.67 2.83 2.66 2.81 0.6M
2022-10-24 2.80 2.80 2.58 2.67 1.0M
2022-10-21 2.83 2.86 2.74 2.80 0.5M
2022-10-20 2.84 2.89 2.80 2.84 0.4M
2022-10-19 3.04 3.09 2.78 2.82 0.8M
2022-10-18 2.95 3.38 2.89 3.10 2.9M
2022-10-17 2.92 2.97 2.81 2.87 0.9M
2022-10-14 2.85 2.91 2.75 2.89 0.5M
2022-10-13 2.96 2.97 2.77 2.83 1.3M
2022-10-12 2.99 3.03 2.91 3.00 0.4M
2022-10-11 2.99 3.14 2.94 2.99 0.7M
2022-10-10 3.10 3.10 2.88 3.00 0.8M
2022-10-07 3.27 3.33 3.01 3.08 1.0M
2022-10-06 3.48 3.53 3.15 3.30 1.4M
2022-10-05 3.46 3.54 3.24 3.52 1.0M
2022-10-04 3.35 3.51 3.24 3.50 1.5M
2022-10-03 3.50 3.52 3.13 3.31 1.4M
2022-09-30 3.30 3.66 3.27 3.50 2.5M
2022-09-29 3.17 3.71 3.15 3.44 6.7M
2022-09-28 3.04 3.38 2.85 3.24 12.2M
2022-09-27 5.82 6.23 5.77 6.12 1.2M
2022-09-26 5.64 6.32 5.52 5.75 1.3M
2022-09-23 6.15 6.23 5.66 5.74 0.6M
2022-09-22 6.32 6.38 5.80 6.27 0.9M
2022-09-21 7.11 7.11 6.36 6.39 0.6M
2022-09-20 7.35 7.38 7.00 7.00 0.4M
2022-09-19 7.35 7.49 7.07 7.40 0.4M
2022-09-16 7.31 7.56 7.19 7.53 0.5M
2022-09-15 7.88 8.07 7.38 7.52 0.7M
2022-09-14 8.00 8.16 7.89 7.99 0.5M
2022-09-13 8.17 8.21 7.86 7.99 0.8M
2022-09-12 8.35 8.55 8.10 8.38 0.6M
2022-09-09 9.35 9.35 8.28 8.31 0.8M
2022-09-08 8.60 9.26 8.31 9.23 1.0M
2022-09-07 8.94 8.99 8.04 8.43 1.1M
2022-09-06 11.14 11.22 9.00 9.07 1.3M
2022-09-02 11.64 12.63 11.41 11.48 1.1M
2022-09-01 11.84 12.08 11.38 11.75 0.8M
2022-08-31 11.63 12.20 11.60 11.72 0.7M
2022-08-30 11.48 12.20 11.42 11.65 0.8M
2022-08-29 11.50 12.88 11.47 12.01 1.0M
2022-08-26 0.89 0.89 0.75 0.79 17.3M
2022-08-25 0.90 0.91 0.83 0.83 10.7M
2022-08-24 0.78 0.95 0.77 0.87 31.3M
2022-08-23 0.81 0.83 0.75 0.80 14.7M
2022-08-22 0.95 0.96 0.76 0.83 57.6M
2022-08-19 1.17 1.19 0.82 0.85 106.4M
2022-08-18 1.19 1.33 0.90 1.02 232.1M
2022-08-17 0.69 0.75 0.68 0.75 5.4M
2022-08-16 0.70 0.70 0.67 0.68 2.3M
2022-08-15 0.74 0.74 0.70 0.70 2.6M
2022-08-12 0.69 0.74 0.65 0.73 4.9M
2022-08-11 0.69 0.70 0.64 0.65 3.2M
2022-08-10 0.62 0.66 0.60 0.65 5.0M
2022-08-09 0.59 0.60 0.56 0.58 2.7M
2022-08-08 0.61 0.62 0.53 0.59 4.3M
2022-08-05 0.65 0.65 0.60 0.62 6.6M
2022-08-04 0.71 0.72 0.70 0.70 1.7M
2022-08-03 0.70 0.71 0.69 0.71 1.0M
2022-08-02 0.67 0.70 0.66 0.69 1.4M
2022-08-01 0.68 0.69 0.66 0.66 1.4M
2022-07-29 0.70 0.72 0.68 0.69 1.4M
2022-07-28 0.72 0.72 0.68 0.69 1.0M
2022-07-27 0.71 0.71 0.69 0.69 0.9M
2022-07-26 0.71 0.71 0.68 0.69 1.0M
2022-07-25 0.70 0.75 0.69 0.70 2.2M
2022-07-22 0.75 0.78 0.70 0.70 1.1M
2022-07-21 0.76 0.77 0.74 0.76 1.1M
2022-07-20 0.70 0.78 0.69 0.76 4.3M
2022-07-19 0.71 0.73 0.67 0.70 1.6M
2022-07-18 0.69 0.74 0.69 0.70 1.7M
2022-07-15 0.68 0.71 0.68 0.69 0.9M
2022-07-14 0.66 0.69 0.64 0.68 1.0M
2022-07-13 0.66 0.67 0.63 0.66 0.7M
2022-07-12 0.63 0.67 0.63 0.66 0.8M
2022-07-11 0.69 0.70 0.63 0.63 1.6M
2022-07-08 0.72 0.72 0.68 0.69 1.9M
2022-07-07 0.70 0.73 0.69 0.72 1.4M
2022-07-06 0.66 0.72 0.65 0.68 1.6M
2022-07-05 0.59 0.68 0.58 0.66 2.8M
2022-07-01 0.64 0.66 0.58 0.58 3.5M
2022-06-30 0.65 0.66 0.63 0.64 1.6M
2022-06-29 0.68 0.69 0.66 0.67 1.6M
2022-06-28 0.72 0.72 0.68 0.68 1.2M
2022-06-27 0.73 0.73 0.68 0.71 2.3M
2022-06-24 0.66 0.73 0.66 0.70 39.2M
2022-06-23 0.67 0.67 0.63 0.66 3.5M
2022-06-22 0.70 0.71 0.66 0.67 3.7M
2022-06-21 0.77 0.78 0.70 0.71 2.9M
2022-06-17 0.73 0.76 0.70 0.71 3.8M
2022-06-16 0.74 0.75 0.70 0.72 2.8M
2022-06-15 0.77 0.78 0.73 0.76 2.2M
2022-06-14 0.80 0.82 0.76 0.77 1.7M
2022-06-13 0.79 0.82 0.73 0.81 3.1M
2022-06-10 0.83 0.85 0.79 0.80 2.4M
2022-06-09 0.89 0.90 0.85 0.85 2.5M
2022-06-08 0.97 0.97 0.88 0.89 2.4M
2022-06-07 0.95 0.99 0.93 0.97 3.0M
2022-06-06 1.05 1.05 0.93 0.97 4.9M
2022-06-03 0.99 1.05 0.96 1.04 2.7M
2022-06-02 0.94 0.99 0.92 0.99 1.7M
2022-06-01 0.91 0.98 0.90 0.94 3.2M
2022-05-31 0.88 0.91 0.86 0.90 2.0M
2022-05-27 0.82 0.87 0.80 0.87 2.0M
2022-05-26 0.79 0.81 0.78 0.80 1.4M
2022-05-25 0.79 0.81 0.77 0.77 2.4M
2022-05-24 0.79 0.80 0.75 0.78 1.6M
2022-05-23 0.76 0.83 0.76 0.79 2.1M
2022-05-20 0.73 0.78 0.72 0.77 2.7M
2022-05-19 0.72 0.74 0.71 0.71 2.3M
2022-05-18 0.79 0.79 0.71 0.71 2.5M
2022-05-17 0.80 0.85 0.77 0.77 2.0M
2022-05-16 0.80 0.83 0.78 0.80 2.3M
2022-05-13 0.78 0.80 0.77 0.78 2.0M
2022-05-12 0.72 0.79 0.70 0.74 3.0M
2022-05-11 0.81 0.82 0.72 0.75 5.0M
2022-05-10 0.80 0.82 0.80 0.80 3.6M
2022-05-09 0.82 0.83 0.79 0.81 3.1M
2022-05-06 0.83 0.85 0.81 0.83 1.8M
2022-05-05 0.91 0.92 0.83 0.85 3.0M
2022-05-04 0.90 0.92 0.85 0.92 3.2M
2022-05-03 0.84 0.88 0.83 0.86 2.1M
2022-05-02 0.82 0.84 0.79 0.84 1.9M
2022-04-29 0.83 0.87 0.80 0.80 2.0M
2022-04-28 0.82 0.85 0.79 0.84 3.4M
2022-04-27 0.84 0.84 0.79 0.82 2.8M
2022-04-26 0.85 0.85 0.79 0.80 3.3M
2022-04-25 0.87 0.87 0.84 0.86 2.3M
2022-04-22 0.84 0.88 0.83 0.87 2.9M
2022-04-21 0.90 0.91 0.83 0.84 2.2M
2022-04-20 0.91 0.92 0.87 0.90 2.1M
2022-04-19 0.92 0.94 0.90 0.91 4.0M
2022-04-18 0.98 0.99 0.91 0.91 3.1M
2022-04-14 1.01 1.01 0.96 0.97 2.7M
2022-04-13 0.96 1.03 0.95 1.01 1.6M
2022-04-12 0.98 1.01 0.95 0.97 2.0M
2022-04-11 1.00 1.00 0.93 0.97 2.7M
2022-04-08 1.04 1.04 0.96 0.97 3.3M
2022-04-07 1.03 1.06 1.00 1.02 1.5M
2022-04-06 1.05 1.06 1.01 1.05 2.2M
2022-04-05 1.14 1.15 1.06 1.06 1.9M
2022-04-04 1.08 1.12 1.07 1.12 1.3M
2022-04-01 1.10 1.13 1.06 1.07 3.1M
2022-03-31 1.15 1.16 1.09 1.11 2.2M
2022-03-30 1.17 1.21 1.15 1.15 1.9M
2022-03-29 1.19 1.20 1.15 1.18 2.2M
2022-03-28 1.19 1.27 1.16 1.16 3.4M
2022-03-25 1.20 1.22 1.17 1.18 2.5M
2022-03-24 1.20 1.22 1.14 1.20 1.9M
2022-03-23 1.18 1.23 1.16 1.17 2.9M
2022-03-22 1.16 1.23 1.16 1.23 2.4M
2022-03-21 1.20 1.21 1.12 1.16 2.6M
2022-03-18 1.16 1.23 1.13 1.20 6.3M
2022-03-17 1.06 1.18 1.01 1.14 2.8M
2022-03-16 1.05 1.09 1.02 1.09 2.6M
2022-03-15 0.92 1.04 0.91 1.03 2.4M
2022-03-14 1.00 1.01 0.91 0.93 3.7M
2022-03-11 1.07 1.07 0.99 1.00 2.3M
2022-03-10 1.04 1.09 1.02 1.05 1.2M
2022-03-09 1.02 1.10 1.02 1.09 2.2M
2022-03-08 1.00 1.04 0.95 1.01 3.1M
2022-03-07 1.03 1.06 0.99 1.00 2.7M
2022-03-04 1.10 1.12 1.03 1.04 2.1M
2022-03-03 1.17 1.18 1.10 1.11 2.0M
2022-03-02 1.17 1.18 1.12 1.17 1.6M
2022-03-01 1.21 1.23 1.12 1.16 2.7M
2022-02-28 1.19 1.25 1.16 1.22 3.7M
2022-02-25 1.21 1.24 1.15 1.22 2.4M
2022-02-24 1.00 1.21 0.98 1.21 5.1M
2022-02-23 1.17 1.21 1.09 1.09 2.8M
2022-02-22 1.20 1.21 1.12 1.16 3.8M
2022-02-18 1.29 1.30 1.18 1.22 3.5M
2022-02-17 1.38 1.38 1.26 1.29 3.3M
2022-02-16 1.34 1.41 1.30 1.39 3.3M
2022-02-15 1.23 1.37 1.23 1.34 3.9M
2022-02-14 1.25 1.31 1.21 1.21 3.1M
2022-02-11 1.38 1.39 1.23 1.25 5.6M
2022-02-10 1.32 1.48 1.28 1.36 8.4M
2022-02-09 1.20 1.35 1.18 1.35 5.7M
2022-02-08 1.26 1.27 1.14 1.19 6.2M
2022-02-07 1.16 1.46 1.13 1.23 10.1M
2022-02-04 1.04 1.15 1.03 1.12 3.8M
2022-02-03 1.11 1.11 1.03 1.06 2.5M
2022-02-02 1.24 1.24 1.10 1.10 3.2M
2022-02-01 1.17 1.23 1.07 1.21 5.1M
2022-01-31 1.05 1.16 1.04 1.12 5.0M
2022-01-28 0.92 1.04 0.90 1.04 5.2M
2022-01-27 1.10 1.10 0.90 0.92 9.0M
2022-01-26 1.17 1.19 1.05 1.07 15.1M
2022-01-25 1.01 1.32 0.99 1.17 42.1M
2022-01-24 0.90 0.95 0.79 0.93 6.6M
2022-01-21 1.01 1.02 0.93 0.93 5.4M
2022-01-20 1.00 1.08 1.00 1.02 3.9M
2022-01-19 1.05 1.06 1.00 1.01 3.8M
2022-01-18 1.07 1.10 1.03 1.03 2.9M
2022-01-14 1.16 1.16 1.07 1.12 4.0M
2022-01-13 1.26 1.26 1.12 1.14 2.9M
2022-01-12 1.24 1.28 1.20 1.21 2.0M
2022-01-11 1.20 1.27 1.17 1.24 2.4M
2022-01-10 1.23 1.23 1.15 1.19 4.3M
2022-01-07 1.22 1.30 1.20 1.23 3.2M
2022-01-06 1.33 1.34 1.20 1.25 5.3M
2022-01-05 1.48 1.49 1.30 1.31 3.9M
2022-01-04 1.50 1.52 1.43 1.48 2.4M
2022-01-03 1.40 1.54 1.39 1.52 4.2M