Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
12.81
+0.84 (7.02%)
At close: Oct 8, 2025, 4:00 PM EDT
12.75
-0.06 (-0.45%)
After-hours: Oct 8, 2025, 6:11 PM EDT
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.08 | 12.94 | 11.92 | 12.81 | 12.81 | 7.02% | 2,128,016 |
| Oct 7, 2025 | 12.21 | 12.43 | 11.81 | 11.97 | 11.97 | -2.05% | 1,663,173 |
| Oct 6, 2025 | 12.75 | 12.76 | 12.19 | 12.22 | 12.22 | -2.71% | 1,266,112 |
| Oct 3, 2025 | 12.34 | 12.76 | 12.01 | 12.56 | 12.56 | 2.78% | 2,337,302 |
| Oct 2, 2025 | 12.37 | 12.45 | 11.76 | 12.22 | 12.22 | -0.89% | 1,427,851 |
| Oct 1, 2025 | 11.63 | 12.70 | 11.57 | 12.33 | 12.33 | 4.58% | 3,097,587 |
| Sep 30, 2025 | 11.97 | 12.00 | 11.17 | 11.79 | 11.79 | -2.08% | 2,541,970 |
| Sep 29, 2025 | 11.13 | 12.14 | 10.88 | 12.04 | 12.04 | 12.84% | 4,544,755 |
| Sep 26, 2025 | 9.84 | 10.76 | 9.62 | 10.67 | 10.67 | 9.21% | 2,054,913 |
| Sep 25, 2025 | 9.69 | 10.30 | 9.53 | 9.77 | 9.77 | -0.51% | 1,632,203 |
| Sep 24, 2025 | 10.04 | 10.19 | 9.49 | 9.82 | 9.82 | -1.31% | 1,366,158 |
| Sep 23, 2025 | 9.51 | 10.39 | 9.35 | 9.95 | 9.95 | 4.30% | 2,504,887 |
| Sep 22, 2025 | 9.01 | 9.61 | 8.77 | 9.54 | 9.54 | 5.53% | 1,316,182 |
| Sep 19, 2025 | 9.50 | 9.59 | 9.00 | 9.04 | 9.04 | -4.64% | 1,966,352 |
| Sep 18, 2025 | 9.65 | 9.81 | 9.45 | 9.48 | 9.48 | -0.94% | 1,221,490 |
| Sep 17, 2025 | 9.71 | 10.04 | 9.46 | 9.57 | 9.57 | -1.44% | 1,404,894 |
| 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 |