Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
9.73
-0.24 (-2.41%)
Aug 14, 2025, 2:05 PM - Market open
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.69 | 9.89 | 9.56 | 9.65 | - | -3.21% | 458,376 |
| Aug 13, 2025 | 10.19 | 10.37 | 9.92 | 9.97 | 9.97 | -1.77% | 1,040,590 |
| Aug 12, 2025 | 10.13 | 10.49 | 9.90 | 10.15 | 10.15 | 1.50% | 1,794,068 |
| Aug 11, 2025 | 9.82 | 10.29 | 9.78 | 10.00 | 10.00 | 1.52% | 1,292,202 |
| Aug 8, 2025 | 10.02 | 10.14 | 9.67 | 9.85 | 9.85 | -1.40% | 1,184,656 |
| Aug 7, 2025 | 9.94 | 10.02 | 9.63 | 9.99 | 9.99 | 1.01% | 966,475 |
| Aug 6, 2025 | 9.62 | 9.91 | 9.31 | 9.89 | 9.89 | 2.59% | 835,870 |
| Aug 5, 2025 | 9.32 | 9.94 | 9.18 | 9.64 | 9.64 | 2.99% | 1,303,595 |
| Aug 4, 2025 | 8.84 | 9.41 | 8.59 | 9.36 | 9.36 | 10.90% | 1,270,550 |
| Aug 1, 2025 | 8.51 | 8.83 | 7.96 | 8.44 | 8.44 | -7.15% | 1,599,753 |
| Jul 31, 2025 | 9.01 | 9.40 | 9.00 | 9.09 | 9.09 | 0.66% | 1,218,225 |
| Jul 30, 2025 | 9.15 | 9.44 | 8.94 | 9.03 | 9.03 | -1.20% | 861,702 |
| Jul 29, 2025 | 9.68 | 9.70 | 9.02 | 9.14 | 9.14 | -5.58% | 1,627,787 |
| Jul 28, 2025 | 9.76 | 9.79 | 9.53 | 9.68 | 9.68 | -0.82% | 787,500 |
| Jul 25, 2025 | 9.66 | 9.82 | 9.37 | 9.76 | 9.76 | 0.41% | 1,222,478 |
| Jul 24, 2025 | 9.91 | 10.09 | 9.71 | 9.72 | 9.72 | -1.92% | 1,045,335 |
| Jul 23, 2025 | 9.77 | 9.93 | 9.54 | 9.91 | 9.91 | 2.80% | 1,042,343 |
| Jul 22, 2025 | 9.90 | 10.20 | 9.55 | 9.64 | 9.64 | -3.12% | 1,348,577 |
| Jul 21, 2025 | 8.98 | 10.24 | 8.96 | 9.95 | 9.95 | 12.05% | 3,331,427 |
| Jul 18, 2025 | 8.95 | 9.20 | 8.79 | 8.88 | 8.88 | - | 1,252,722 |
| Jul 17, 2025 | 8.65 | 8.88 | 8.43 | 8.88 | 8.88 | 3.50% | 1,037,821 |
| Jul 16, 2025 | 8.18 | 8.60 | 8.15 | 8.58 | 8.58 | 6.32% | 1,292,020 |
| Jul 15, 2025 | 8.40 | 8.45 | 8.06 | 8.07 | 8.07 | -3.12% | 819,274 |
| Jul 14, 2025 | 8.11 | 8.34 | 8.07 | 8.33 | 8.33 | 3.35% | 987,352 |
| Jul 11, 2025 | 8.05 | 8.17 | 7.76 | 8.06 | 8.06 | -0.49% | 1,580,654 |
| Jul 10, 2025 | 7.70 | 8.11 | 7.61 | 8.10 | 8.10 | 4.92% | 1,335,852 |
| Jul 9, 2025 | 7.62 | 7.81 | 7.54 | 7.72 | 7.72 | 3.35% | 1,234,130 |
| Jul 8, 2025 | 7.28 | 7.50 | 7.26 | 7.47 | 7.47 | 3.75% | 860,338 |
| Jul 7, 2025 | 7.11 | 7.39 | 6.95 | 7.20 | 7.20 | 0.42% | 1,330,004 |
| Jul 3, 2025 | 7.10 | 7.25 | 7.00 | 7.17 | 7.17 | 1.27% | 583,979 |
| Jul 2, 2025 | 6.68 | 7.20 | 6.66 | 7.08 | 7.08 | 5.99% | 1,252,064 |
| Jul 1, 2025 | 6.52 | 6.91 | 6.40 | 6.68 | 6.68 | 2.93% | 1,348,047 |
| Jun 30, 2025 | 6.58 | 6.64 | 6.46 | 6.49 | 6.49 | -0.92% | 747,757 |
| Jun 27, 2025 | 6.71 | 6.88 | 6.48 | 6.55 | 6.55 | -2.82% | 2,156,197 |
| Jun 26, 2025 | 6.82 | 6.93 | 6.66 | 6.74 | 6.74 | -1.46% | 658,810 |
| Jun 25, 2025 | 7.16 | 7.19 | 6.66 | 6.84 | 6.84 | -4.27% | 1,470,525 |
| Jun 24, 2025 | 6.78 | 7.29 | 6.66 | 7.15 | 7.15 | 7.52% | 2,469,097 |
| Jun 23, 2025 | 6.92 | 6.94 | 6.35 | 6.65 | 6.65 | -5.74% | 1,890,219 |
| Jun 20, 2025 | 7.22 | 7.30 | 6.83 | 7.05 | 7.05 | -0.56% | 1,271,794 |
| Jun 18, 2025 | 6.68 | 7.34 | 6.64 | 7.09 | 7.09 | 5.66% | 1,516,867 |
| Jun 17, 2025 | 7.10 | 7.17 | 6.67 | 6.71 | 6.71 | -6.02% | 1,014,704 |
| Jun 16, 2025 | 7.22 | 7.29 | 7.08 | 7.14 | 7.14 | -0.42% | 509,355 |
| Jun 13, 2025 | 7.06 | 7.29 | 6.98 | 7.17 | 7.17 | -1.78% | 986,457 |
| Jun 12, 2025 | 7.34 | 7.49 | 7.19 | 7.30 | 7.30 | -1.35% | 858,732 |
| Jun 11, 2025 | 7.97 | 8.05 | 7.27 | 7.40 | 7.40 | -6.21% | 1,437,718 |
| Jun 10, 2025 | 7.81 | 8.20 | 7.72 | 7.89 | 7.89 | 1.68% | 1,096,217 |
| Jun 9, 2025 | 7.92 | 7.92 | 7.54 | 7.76 | 7.76 | -0.39% | 871,345 |
| Jun 6, 2025 | 7.88 | 8.01 | 7.72 | 7.79 | 7.79 | 1.30% | 1,102,062 |
| Jun 5, 2025 | 7.66 | 7.89 | 7.46 | 7.69 | 7.69 | 0.52% | 956,682 |
| Jun 4, 2025 | 7.74 | 7.92 | 7.55 | 7.65 | 7.65 | -0.52% | 915,481 |