Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
6.84
-0.31 (-4.34%)
At close: Jun 25, 2025, 4:00 PM
6.90
+0.06 (0.88%)
After-hours: Jun 25, 2025, 7:59 PM EDT
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 7.16 | 7.19 | 6.66 | 6.84 | 6.84 | -4.27% | 1,468,629 |
| 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 |
| Jun 3, 2025 | 7.62 | 8.00 | 7.40 | 7.69 | 7.69 | 2.81% | 1,234,509 |
| Jun 2, 2025 | 7.43 | 7.69 | 7.23 | 7.48 | 7.48 | 3.03% | 1,272,111 |
| May 30, 2025 | 7.20 | 7.33 | 6.95 | 7.26 | 7.26 | - | 863,524 |
| May 29, 2025 | 7.18 | 7.43 | 7.04 | 7.26 | 7.26 | 1.54% | 804,077 |
| May 28, 2025 | 7.15 | 7.30 | 6.99 | 7.15 | 7.15 | 0.14% | 870,937 |
| May 27, 2025 | 7.59 | 7.65 | 7.05 | 7.14 | 7.14 | -2.19% | 1,506,469 |
| May 23, 2025 | 6.94 | 7.37 | 6.72 | 7.30 | 7.30 | 3.25% | 1,363,621 |
| May 22, 2025 | 6.90 | 7.25 | 6.81 | 7.07 | 7.07 | 1.87% | 897,465 |
| May 21, 2025 | 7.45 | 7.52 | 6.85 | 6.94 | 6.94 | -8.68% | 1,437,152 |
| May 20, 2025 | 7.25 | 8.21 | 7.12 | 7.60 | 7.60 | 8.42% | 4,071,059 |
| May 19, 2025 | 6.50 | 7.03 | 6.35 | 7.01 | 7.01 | 6.21% | 2,560,651 |
| May 16, 2025 | 6.55 | 6.74 | 6.51 | 6.60 | 6.60 | 0.76% | 660,877 |
| May 15, 2025 | 6.51 | 6.57 | 6.28 | 6.55 | 6.55 | 0.15% | 653,385 |
| May 14, 2025 | 6.38 | 6.56 | 6.32 | 6.54 | 6.54 | 2.67% | 782,168 |
| May 13, 2025 | 6.48 | 6.52 | 6.16 | 6.37 | 6.37 | -1.24% | 855,310 |
| May 12, 2025 | 6.33 | 6.58 | 6.33 | 6.45 | 6.45 | 4.88% | 729,861 |
| 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 |