Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
7.63
-0.55 (-6.72%)
At close: Feb 21, 2025, 4:00 PM
7.64
+0.01 (0.13%)
After-hours: Feb 21, 2025, 7:36 PM EST
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.37 | 8.50 | 7.63 | 7.63 | 7.63 | -6.72% | 2,237,912 |
| Feb 20, 2025 | 8.26 | 8.33 | 7.91 | 8.18 | 8.18 | -1.21% | 1,851,159 |
| Feb 19, 2025 | 8.30 | 8.60 | 7.81 | 8.28 | 8.28 | -2.70% | 2,992,712 |
| Feb 18, 2025 | 9.98 | 10.35 | 8.17 | 8.51 | 8.51 | -13.95% | 6,067,350 |
| Feb 14, 2025 | 9.18 | 10.44 | 9.11 | 9.89 | 9.89 | 14.34% | 9,080,708 |
| Feb 13, 2025 | 8.68 | 9.18 | 8.17 | 8.65 | 8.65 | 1.65% | 4,705,488 |
| Feb 12, 2025 | 8.05 | 8.67 | 8.00 | 8.51 | 8.51 | 3.34% | 2,411,308 |
| Feb 11, 2025 | 8.10 | 8.49 | 7.95 | 8.24 | 8.24 | 0.67% | 1,521,508 |
| Feb 10, 2025 | 8.29 | 8.64 | 7.86 | 8.18 | 8.18 | -0.97% | 2,043,321 |
| Feb 7, 2025 | 8.87 | 8.97 | 8.13 | 8.26 | 8.26 | -7.92% | 2,223,118 |
| Feb 6, 2025 | 9.34 | 9.54 | 8.92 | 8.97 | 8.97 | -3.96% | 3,278,683 |
| Feb 5, 2025 | 8.24 | 10.20 | 7.91 | 9.34 | 9.34 | 14.32% | 11,195,646 |
| Feb 4, 2025 | 7.48 | 8.27 | 7.44 | 8.17 | 8.17 | 10.85% | 3,458,726 |
| Feb 3, 2025 | 6.55 | 7.47 | 6.48 | 7.37 | 7.37 | 8.54% | 2,146,120 |
| Jan 31, 2025 | 7.15 | 7.32 | 6.79 | 6.79 | 6.79 | -4.77% | 1,180,913 |
| Jan 30, 2025 | 7.38 | 7.59 | 7.03 | 7.13 | 7.13 | -2.60% | 1,117,874 |
| Jan 29, 2025 | 7.39 | 7.70 | 7.13 | 7.32 | 7.32 | -1.48% | 1,506,176 |
| Jan 28, 2025 | 7.33 | 7.50 | 6.91 | 7.43 | 7.43 | 7.68% | 1,886,681 |
| Jan 27, 2025 | 6.85 | 7.08 | 6.75 | 6.90 | 6.90 | -1.29% | 1,044,531 |
| Jan 24, 2025 | 7.18 | 7.30 | 6.95 | 6.99 | 6.99 | -2.78% | 757,381 |
| Jan 23, 2025 | 6.86 | 7.25 | 6.83 | 7.19 | 7.19 | 2.64% | 887,549 |
| Jan 22, 2025 | 7.20 | 7.23 | 6.83 | 7.01 | 7.01 | -2.44% | 1,267,146 |
| Jan 21, 2025 | 7.26 | 7.50 | 7.05 | 7.18 | 7.18 | 0.35% | 1,360,089 |
| Jan 17, 2025 | 6.57 | 7.31 | 6.43 | 7.16 | 7.16 | 9.91% | 2,874,833 |
| Jan 16, 2025 | 6.73 | 6.86 | 6.40 | 6.51 | 6.51 | -3.70% | 894,087 |
| Jan 15, 2025 | 6.50 | 7.04 | 6.29 | 6.76 | 6.76 | 5.71% | 1,385,112 |
| Jan 14, 2025 | 6.66 | 6.66 | 6.23 | 6.40 | 6.40 | -1.54% | 914,451 |
| Jan 13, 2025 | 6.77 | 6.82 | 6.33 | 6.50 | 6.50 | -6.28% | 1,180,118 |
| Jan 10, 2025 | 6.90 | 6.97 | 6.62 | 6.93 | 6.93 | -1.98% | 1,841,103 |
| Jan 8, 2025 | 8.00 | 8.09 | 6.93 | 7.07 | 7.07 | -12.82% | 1,755,734 |
| Jan 7, 2025 | 8.00 | 8.83 | 7.97 | 8.11 | 8.11 | 5.46% | 2,202,415 |
| Jan 6, 2025 | 7.25 | 7.84 | 7.16 | 7.69 | 7.69 | 7.10% | 1,211,082 |
| Jan 3, 2025 | 7.65 | 7.88 | 7.07 | 7.18 | 7.18 | -4.77% | 2,065,573 |
| Jan 2, 2025 | 7.13 | 7.59 | 6.97 | 7.54 | 7.54 | 8.33% | 1,187,986 |
| Dec 31, 2024 | 6.71 | 6.98 | 6.56 | 6.96 | 6.96 | 3.88% | 837,720 |
| Dec 30, 2024 | 6.60 | 6.72 | 6.40 | 6.70 | 6.70 | -2.05% | 1,138,639 |
| Dec 27, 2024 | 7.57 | 7.87 | 6.59 | 6.84 | 6.84 | -10.35% | 1,790,516 |
| Dec 26, 2024 | 7.15 | 7.66 | 6.97 | 7.63 | 7.63 | 4.23% | 928,352 |
| Dec 24, 2024 | 7.06 | 7.35 | 6.89 | 7.32 | 7.32 | 3.39% | 441,126 |
| Dec 23, 2024 | 7.24 | 7.35 | 6.91 | 7.08 | 7.08 | -1.12% | 995,221 |
| Dec 20, 2024 | 6.96 | 7.36 | 6.92 | 7.16 | 7.16 | 2.07% | 1,768,262 |
| Dec 19, 2024 | 7.30 | 7.47 | 6.87 | 7.02 | 7.02 | -2.91% | 1,325,719 |
| Dec 18, 2024 | 7.49 | 8.12 | 6.93 | 7.23 | 7.23 | -3.41% | 1,980,286 |
| Dec 17, 2024 | 7.48 | 7.57 | 7.30 | 7.48 | 7.48 | 1.08% | 783,127 |
| Dec 16, 2024 | 7.16 | 7.58 | 7.09 | 7.40 | 7.40 | 3.35% | 1,264,405 |
| Dec 13, 2024 | 7.02 | 7.29 | 6.90 | 7.16 | 7.16 | 1.99% | 1,186,614 |
| Dec 12, 2024 | 7.30 | 7.43 | 6.89 | 7.02 | 7.02 | -3.97% | 1,282,712 |
| Dec 11, 2024 | 7.26 | 7.41 | 7.15 | 7.31 | 7.31 | 2.24% | 774,450 |
| Dec 10, 2024 | 7.26 | 7.36 | 7.06 | 7.15 | 7.15 | -1.85% | 956,036 |
| Dec 9, 2024 | 7.44 | 7.65 | 7.28 | 7.29 | 7.29 | -2.08% | 654,804 |
| Dec 6, 2024 | 7.30 | 7.61 | 7.28 | 7.44 | 7.44 | 4.64% | 1,235,087 |
| Dec 5, 2024 | 7.63 | 7.65 | 7.00 | 7.11 | 7.11 | -4.95% | 1,023,878 |
| Dec 4, 2024 | 7.62 | 7.69 | 7.31 | 7.48 | 7.48 | -0.07% | 888,875 |
| Dec 3, 2024 | 8.10 | 8.29 | 7.26 | 7.49 | 7.49 | -7.99% | 1,339,111 |
| Dec 2, 2024 | 8.28 | 8.56 | 8.12 | 8.14 | 8.14 | -0.43% | 1,143,672 |
| Nov 29, 2024 | 8.30 | 8.42 | 7.92 | 8.17 | 8.17 | -1.09% | 656,304 |
| Nov 27, 2024 | 8.16 | 8.39 | 7.94 | 8.26 | 8.26 | 1.85% | 1,091,920 |
| Nov 26, 2024 | 7.98 | 8.54 | 7.76 | 8.11 | 8.11 | 6.57% | 1,916,924 |
| Nov 25, 2024 | 7.75 | 8.06 | 7.40 | 7.61 | 7.61 | 0.66% | 1,324,635 |
| Nov 22, 2024 | 7.17 | 7.66 | 7.05 | 7.56 | 7.56 | 6.63% | 1,017,391 |
| Nov 21, 2024 | 7.40 | 7.58 | 6.99 | 7.09 | 7.09 | -5.72% | 1,078,680 |
| Nov 20, 2024 | 7.20 | 7.69 | 7.03 | 7.52 | 7.52 | 4.44% | 965,807 |
| Nov 19, 2024 | 6.79 | 7.38 | 6.70 | 7.20 | 7.20 | 5.26% | 1,556,839 |
| Nov 18, 2024 | 7.84 | 7.85 | 6.80 | 6.84 | 6.84 | -11.86% | 3,172,829 |
| Nov 15, 2024 | 9.00 | 9.85 | 7.73 | 7.76 | 7.76 | -7.51% | 5,466,793 |
| Nov 14, 2024 | 8.44 | 8.55 | 7.94 | 8.39 | 8.39 | -0.06% | 2,236,628 |
| Nov 13, 2024 | 8.30 | 8.75 | 8.20 | 8.40 | 8.40 | 2.50% | 1,419,850 |
| Nov 12, 2024 | 8.62 | 8.76 | 8.00 | 8.19 | 8.19 | -8.70% | 2,436,410 |
| Nov 11, 2024 | 8.97 | 9.45 | 8.89 | 8.97 | 8.97 | 5.65% | 2,863,874 |
| Nov 8, 2024 | 7.69 | 9.15 | 7.65 | 8.49 | 8.49 | 12.90% | 4,653,107 |
| Nov 7, 2024 | 6.93 | 8.04 | 6.93 | 7.52 | 7.52 | 11.41% | 3,495,153 |
| Nov 6, 2024 | 6.39 | 7.09 | 6.30 | 6.75 | 6.75 | 9.76% | 2,432,559 |
| Nov 5, 2024 | 6.00 | 6.16 | 5.95 | 6.15 | 6.15 | 1.49% | 564,426 |
| Nov 4, 2024 | 6.10 | 6.18 | 5.87 | 6.06 | 6.06 | -1.30% | 591,347 |
| Nov 1, 2024 | 6.27 | 6.43 | 6.08 | 6.14 | 6.14 | -2.54% | 687,023 |
| Oct 31, 2024 | 6.31 | 6.40 | 6.06 | 6.30 | 6.30 | -0.63% | 802,155 |
| Oct 30, 2024 | 6.37 | 6.63 | 6.33 | 6.34 | 6.34 | -1.71% | 404,300 |
| Oct 29, 2024 | 6.62 | 6.64 | 6.31 | 6.45 | 6.45 | -3.01% | 509,468 |
| Oct 28, 2024 | 5.98 | 6.66 | 5.98 | 6.65 | 6.65 | 9.92% | 1,125,079 |
| Oct 25, 2024 | 6.15 | 6.24 | 6.02 | 6.05 | 6.05 | -0.98% | 363,432 |
| Oct 24, 2024 | 6.29 | 6.32 | 6.05 | 6.11 | 6.11 | -1.77% | 297,692 |
| Oct 23, 2024 | 6.21 | 6.39 | 6.06 | 6.22 | 6.22 | -1.43% | 349,423 |
| Oct 22, 2024 | 6.46 | 6.49 | 6.15 | 6.31 | 6.31 | -2.62% | 533,862 |
| Oct 21, 2024 | 6.61 | 6.62 | 6.37 | 6.48 | 6.48 | -1.97% | 622,075 |
| Oct 18, 2024 | 6.45 | 6.77 | 6.35 | 6.61 | 6.61 | 2.96% | 656,753 |
| Oct 17, 2024 | 6.49 | 6.58 | 6.31 | 6.42 | 6.42 | -1.08% | 671,548 |
| Oct 16, 2024 | 5.98 | 6.56 | 5.94 | 6.49 | 6.49 | 9.72% | 1,451,976 |
| Oct 15, 2024 | 5.78 | 6.01 | 5.64 | 5.92 | 5.92 | 1.81% | 1,051,271 |
| Oct 14, 2024 | 5.56 | 5.86 | 5.47 | 5.81 | 5.81 | 7.39% | 885,981 |
| Oct 11, 2024 | 5.16 | 5.44 | 5.03 | 5.41 | 5.41 | 4.64% | 605,090 |
| Oct 10, 2024 | 5.25 | 5.26 | 5.08 | 5.17 | 5.17 | -1.52% | 536,297 |
| Oct 9, 2024 | 5.26 | 5.32 | 5.15 | 5.25 | 5.25 | -0.57% | 409,730 |
| Oct 8, 2024 | 5.25 | 5.41 | 5.20 | 5.28 | 5.28 | 0.57% | 408,136 |
| Oct 7, 2024 | 5.54 | 5.56 | 5.20 | 5.25 | 5.25 | -5.75% | 668,401 |
| Oct 4, 2024 | 5.50 | 5.63 | 5.42 | 5.57 | 5.57 | 1.92% | 410,927 |
| Oct 3, 2024 | 5.51 | 5.55 | 5.35 | 5.47 | 5.47 | -1.53% | 556,286 |
| Oct 2, 2024 | 5.63 | 5.63 | 5.51 | 5.55 | 5.55 | -1.42% | 320,641 |
| Oct 1, 2024 | 5.69 | 5.70 | 5.48 | 5.63 | 5.63 | -1.05% | 609,539 |
| Sep 30, 2024 | 5.82 | 5.94 | 5.56 | 5.69 | 5.69 | -2.74% | 656,263 |
| Sep 27, 2024 | 5.96 | 5.96 | 5.83 | 5.85 | 5.85 | -0.68% | 434,169 |