Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
9.57
-0.14 (-1.44%)
At close: Sep 17, 2025, 4:00 PM EDT
9.55
-0.02 (-0.21%)
After-hours: Sep 17, 2025, 5:39 PM EDT
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.71 | 10.04 | 9.46 | 9.57 | - | -1.44% | 1,404,055 |
| Sep 16, 2025 | 9.59 | 9.87 | 9.43 | 9.71 | 9.71 | 1.68% | 988,731 |
| Sep 15, 2025 | 9.49 | 9.67 | 9.38 | 9.55 | 9.55 | 1.17% | 761,812 |
| Sep 12, 2025 | 9.66 | 9.69 | 9.36 | 9.44 | 9.44 | -2.18% | 960,841 |
| Sep 11, 2025 | 9.32 | 9.70 | 9.26 | 9.65 | 9.65 | 3.43% | 900,242 |
| Sep 10, 2025 | 9.80 | 9.95 | 9.26 | 9.33 | 9.33 | -4.50% | 1,067,444 |
| Sep 9, 2025 | 9.42 | 9.79 | 9.25 | 9.77 | 9.77 | 4.05% | 849,049 |
| Sep 8, 2025 | 9.25 | 9.50 | 9.07 | 9.39 | 9.39 | 1.84% | 1,041,730 |
| Sep 5, 2025 | 9.30 | 9.34 | 8.97 | 9.22 | 9.22 | -0.11% | 1,008,618 |
| Sep 4, 2025 | 9.08 | 9.25 | 8.70 | 9.23 | 9.23 | 1.88% | 1,013,471 |
| Sep 3, 2025 | 9.10 | 9.30 | 8.94 | 9.06 | 9.06 | -0.77% | 661,934 |
| Sep 2, 2025 | 8.78 | 9.27 | 8.71 | 9.13 | 9.13 | 2.82% | 1,007,466 |
| Aug 29, 2025 | 9.78 | 9.85 | 8.70 | 8.88 | 8.88 | -9.20% | 2,054,004 |
| Aug 28, 2025 | 9.92 | 10.30 | 9.75 | 9.78 | 9.78 | -0.71% | 1,550,818 |
| Aug 27, 2025 | 9.95 | 10.12 | 9.82 | 9.85 | 9.85 | -1.40% | 882,436 |
| Aug 26, 2025 | 9.83 | 10.01 | 9.59 | 9.99 | 9.99 | 1.42% | 1,302,504 |
| Aug 25, 2025 | 10.16 | 11.02 | 9.80 | 9.85 | 9.85 | -3.34% | 2,436,612 |
| Aug 22, 2025 | 9.83 | 10.35 | 9.80 | 10.19 | 10.19 | 3.77% | 1,736,643 |
| Aug 21, 2025 | 9.27 | 9.95 | 9.25 | 9.82 | 9.82 | 3.92% | 764,727 |
| Aug 20, 2025 | 9.37 | 9.56 | 9.11 | 9.45 | 9.45 | 0.64% | 822,868 |
| Aug 19, 2025 | 9.74 | 9.85 | 9.39 | 9.39 | 9.39 | -3.69% | 682,308 |
| Aug 18, 2025 | 9.55 | 10.03 | 9.50 | 9.75 | 9.75 | 1.46% | 935,535 |
| Aug 15, 2025 | 9.74 | 9.75 | 9.39 | 9.61 | 9.61 | -1.13% | 819,620 |
| Aug 14, 2025 | 9.69 | 9.89 | 9.55 | 9.72 | 9.72 | -2.51% | 884,503 |
| 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 |