Mind Medicine (MindMed) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	14.86	15.16	14.31	15.02	15.02	1.01%	2,061,920
Jan 13, 2026	13.92	15.20	13.83	14.87	14.87	7.13%	3,222,716
Jan 12, 2026	13.80	13.91	12.88	13.88	13.88	0.29%	2,104,441
Jan 9, 2026	14.70	14.79	13.81	13.84	13.84	-5.85%	2,058,185
Jan 8, 2026	13.98	15.29	13.63	14.70	14.70	4.78%	3,522,087
Jan 7, 2026	13.67	14.16	13.52	14.03	14.03	3.85%	1,916,512
Jan 6, 2026	13.70	14.19	13.06	13.51	13.51	-0.52%	2,409,354
Jan 5, 2026	14.26	14.81	13.32	13.58	13.58	-0.44%	3,077,653
Jan 2, 2026	13.50	13.67	13.24	13.64	13.64	1.87%	1,663,832
Dec 31, 2025	12.92	13.51	12.92	13.39	13.39	3.40%	1,109,888
Dec 30, 2025	13.46	13.47	12.85	12.95	12.95	-3.79%	1,266,317
Dec 29, 2025	13.10	13.54	13.01	13.46	13.46	3.06%	1,139,310
Dec 26, 2025	13.36	13.37	12.70	13.06	13.06	-2.76%	1,488,339
Dec 24, 2025	14.23	14.23	13.25	13.43	13.43	-4.21%	1,427,261
Dec 23, 2025	13.65	14.28	13.48	14.02	14.02	5.41%	3,176,093
Dec 22, 2025	12.75	13.61	12.64	13.30	13.30	4.72%	2,177,075
Dec 19, 2025	12.57	12.88	12.43	12.70	12.70	1.28%	7,129,147
Dec 18, 2025	12.35	13.15	12.34	12.54	12.54	3.38%	2,875,032
Dec 17, 2025	12.26	12.72	12.08	12.13	12.13	-1.06%	1,514,092
Dec 16, 2025	12.00	12.53	12.00	12.26	12.26	1.49%	1,908,714
Dec 15, 2025	12.59	12.77	12.02	12.08	12.08	-3.75%	1,056,670
Dec 12, 2025	12.94	13.02	12.29	12.55	12.55	-0.32%	1,176,595
Dec 11, 2025	12.44	12.99	12.40	12.59	12.59	1.70%	1,391,625
Dec 10, 2025	12.48	12.65	12.19	12.38	12.38	-0.96%	1,806,510
Dec 9, 2025	12.97	13.25	12.36	12.50	12.50	-3.85%	1,419,174
Dec 8, 2025	12.45	13.45	12.42	13.00	13.00	5.26%	3,946,755
Dec 5, 2025	12.46	12.68	12.01	12.35	12.35	-0.64%	1,405,037
Dec 4, 2025	11.91	12.55	11.80	12.43	12.43	4.10%	1,200,072
Dec 3, 2025	12.19	12.48	11.92	11.94	11.94	-1.00%	1,319,127
Dec 2, 2025	12.30	12.76	12.04	12.06	12.06	-1.63%	1,354,237
Dec 1, 2025	12.42	12.59	12.19	12.26	12.26	-3.08%	1,046,351
Nov 28, 2025	12.20	12.80	12.19	12.65	12.65	4.55%	928,028
Nov 26, 2025	11.92	12.35	11.69	12.10	12.10	1.85%	1,147,136
Nov 25, 2025	11.80	12.08	11.64	11.88	11.88	1.11%	1,397,726
Nov 24, 2025	10.69	11.87	10.53	11.75	11.75	10.02%	2,134,101
Nov 21, 2025	10.87	11.11	10.47	10.68	10.68	-1.84%	1,729,366
Nov 20, 2025	11.20	11.82	10.86	10.88	10.88	-0.46%	1,425,301
Nov 19, 2025	11.36	11.46	10.92	10.93	10.93	-4.21%	1,244,815
Nov 18, 2025	11.15	11.60	10.82	11.41	11.41	0.62%	1,131,467
Nov 17, 2025	11.22	11.57	11.15	11.34	11.34	-0.09%	871,391
Nov 14, 2025	11.23	11.87	11.08	11.35	11.35	-2.41%	2,051,052
Nov 13, 2025	11.97	12.42	11.61	11.63	11.63	-4.20%	1,786,073
Nov 12, 2025	12.56	13.15	12.11	12.14	12.14	-2.72%	1,470,277
Nov 11, 2025	11.80	12.85	11.50	12.48	12.48	6.21%	2,004,120
Nov 10, 2025	11.83	12.89	11.67	11.75	11.75	0.43%	1,819,786
Nov 7, 2025	10.96	11.73	10.61	11.70	11.70	3.17%	2,208,132
Nov 6, 2025	11.45	11.70	11.13	11.34	11.34	-1.65%	1,480,306
Nov 5, 2025	11.94	12.05	11.40	11.53	11.53	-3.92%	2,123,582
Nov 4, 2025	12.00	12.53	11.88	12.00	12.00	-2.36%	2,205,611
Nov 3, 2025	14.18	14.20	12.11	12.29	12.29	-13.45%	3,954,540