Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
6.45
+0.30 (4.88%)
At close: May 12, 2025, 4:00 PM
6.49
+0.04 (0.62%)
After-hours: May 12, 2025, 7:32 PM EDT
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.33 | 6.58 | 6.33 | 6.45 | 6.45 | 4.88% | 723,898 |
| May 9, 2025 | 6.46 | 6.53 | 6.03 | 6.15 | 6.15 | -4.80% | 946,722 |
| May 8, 2025 | 6.51 | 6.71 | 6.12 | 6.46 | 6.46 | -1.97% | 1,199,535 |
| May 7, 2025 | 6.35 | 6.66 | 6.26 | 6.59 | 6.59 | 4.44% | 946,677 |
| May 6, 2025 | 6.58 | 6.58 | 6.29 | 6.31 | 6.31 | -3.66% | 947,060 |
| May 5, 2025 | 6.88 | 6.91 | 6.53 | 6.55 | 6.55 | -5.48% | 734,713 |
| May 2, 2025 | 6.76 | 7.00 | 6.61 | 6.93 | 6.93 | 5.16% | 788,819 |
| May 1, 2025 | 6.39 | 6.65 | 6.25 | 6.59 | 6.59 | 3.13% | 698,515 |
| Apr 30, 2025 | 6.10 | 6.80 | 6.09 | 6.39 | 6.39 | 1.43% | 1,902,769 |
| Apr 29, 2025 | 6.34 | 6.46 | 6.25 | 6.30 | 6.30 | -0.94% | 502,861 |
| Apr 28, 2025 | 6.28 | 6.40 | 6.17 | 6.36 | 6.36 | 2.09% | 478,685 |
| Apr 25, 2025 | 6.39 | 6.41 | 6.18 | 6.23 | 6.23 | -3.11% | 718,342 |
| Apr 24, 2025 | 6.12 | 6.44 | 6.10 | 6.43 | 6.43 | 5.24% | 701,289 |
| Apr 23, 2025 | 6.02 | 6.33 | 6.00 | 6.11 | 6.11 | 5.34% | 976,240 |
| Apr 22, 2025 | 5.73 | 5.94 | 5.72 | 5.80 | 5.80 | 2.47% | 965,292 |
| Apr 21, 2025 | 5.69 | 5.74 | 5.51 | 5.66 | 5.66 | -1.91% | 720,045 |
| Apr 17, 2025 | 5.46 | 5.84 | 5.45 | 5.77 | 5.77 | 5.68% | 1,168,665 |
| Apr 16, 2025 | 5.58 | 5.70 | 5.36 | 5.46 | 5.46 | -2.50% | 507,586 |
| Apr 15, 2025 | 5.53 | 5.85 | 5.45 | 5.60 | 5.60 | 0.90% | 652,882 |
| Apr 14, 2025 | 5.68 | 5.85 | 5.38 | 5.55 | 5.55 | 2.21% | 1,020,187 |
| Apr 11, 2025 | 5.14 | 5.44 | 5.05 | 5.43 | 5.43 | 5.64% | 605,550 |
| Apr 10, 2025 | 5.51 | 5.51 | 4.99 | 5.14 | 5.14 | -9.51% | 1,078,946 |
| Apr 9, 2025 | 4.73 | 5.79 | 4.70 | 5.68 | 5.68 | 16.16% | 2,097,641 |
| Apr 8, 2025 | 5.65 | 5.75 | 4.77 | 4.89 | 4.89 | -9.94% | 1,613,452 |
| Apr 7, 2025 | 5.00 | 5.55 | 4.83 | 5.43 | 5.43 | - | 1,953,680 |
| Apr 4, 2025 | 5.24 | 5.55 | 4.93 | 5.43 | 5.43 | -2.16% | 2,670,120 |
| Apr 3, 2025 | 5.62 | 5.75 | 5.44 | 5.55 | 5.55 | -7.04% | 1,450,608 |
| Apr 2, 2025 | 5.40 | 6.06 | 5.33 | 5.97 | 5.97 | 7.76% | 1,538,383 |
| Apr 1, 2025 | 5.84 | 5.84 | 5.48 | 5.54 | 5.54 | -5.30% | 1,511,904 |
| Mar 31, 2025 | 6.00 | 6.07 | 5.66 | 5.85 | 5.85 | -5.49% | 1,540,303 |
| Mar 28, 2025 | 6.38 | 6.49 | 6.10 | 6.19 | 6.19 | -3.73% | 1,098,438 |
| Mar 27, 2025 | 6.51 | 6.58 | 6.27 | 6.43 | 6.43 | -2.28% | 1,289,709 |
| Mar 26, 2025 | 6.80 | 6.83 | 6.42 | 6.58 | 6.58 | -2.95% | 1,384,864 |
| Mar 25, 2025 | 6.94 | 6.97 | 6.67 | 6.78 | 6.78 | -2.02% | 1,041,047 |
| Mar 24, 2025 | 6.84 | 7.05 | 6.64 | 6.92 | 6.92 | 2.98% | 1,105,802 |
| Mar 21, 2025 | 6.51 | 6.83 | 6.51 | 6.72 | 6.72 | 1.05% | 2,188,503 |
| Mar 20, 2025 | 6.62 | 6.85 | 6.53 | 6.65 | 6.65 | -0.75% | 680,630 |
| Mar 19, 2025 | 6.43 | 6.74 | 6.37 | 6.70 | 6.70 | 3.88% | 731,183 |
| Mar 18, 2025 | 6.34 | 6.49 | 6.22 | 6.45 | 6.45 | -0.31% | 692,781 |
| Mar 17, 2025 | 6.35 | 6.54 | 6.24 | 6.47 | 6.47 | 1.89% | 650,302 |
| Mar 14, 2025 | 6.48 | 6.65 | 6.22 | 6.35 | 6.35 | 0.63% | 895,018 |
| Mar 13, 2025 | 6.45 | 6.57 | 6.31 | 6.31 | 6.31 | -2.17% | 871,022 |
| Mar 12, 2025 | 6.47 | 6.77 | 6.43 | 6.45 | 6.45 | 1.82% | 1,391,448 |
| Mar 11, 2025 | 6.33 | 6.54 | 5.96 | 6.34 | 6.34 | 0.56% | 1,296,878 |
| Mar 10, 2025 | 6.58 | 6.64 | 6.12 | 6.30 | 6.30 | -7.76% | 1,714,741 |
| Mar 7, 2025 | 6.55 | 6.91 | 6.50 | 6.83 | 6.83 | 3.33% | 1,438,145 |
| Mar 6, 2025 | 6.06 | 6.83 | 6.00 | 6.61 | 6.61 | 3.61% | 2,050,305 |
| Mar 5, 2025 | 6.25 | 6.40 | 5.97 | 6.38 | 6.38 | 2.41% | 1,640,562 |
| Mar 4, 2025 | 6.01 | 6.27 | 5.79 | 6.23 | 6.23 | 2.64% | 2,317,212 |
| Mar 3, 2025 | 6.79 | 6.89 | 6.03 | 6.07 | 6.07 | -9.67% | 1,747,718 |