Mind Medicine (MindMed) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	11.80	11.88	11.72	11.95	-	1.70%	106,545
Nov 24, 2025	10.69	11.87	10.53	11.75	11.75	10.02%	2,133,600
Nov 21, 2025	10.87	11.11	10.47	10.68	10.68	-1.84%	1,727,855
Nov 20, 2025	11.20	11.82	10.86	10.88	10.88	-0.46%	1,425,127
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
Oct 31, 2025	13.46	14.43	13.23	14.20	14.20	6.05%	5,325,688
Oct 30, 2025	13.00	13.50	12.60	13.39	13.39	3.72%	5,849,859
Oct 29, 2025	13.02	13.74	12.70	12.91	12.91	0.31%	1,695,344
Oct 28, 2025	12.70	13.08	12.41	12.87	12.87	0.31%	863,388
Oct 27, 2025	12.60	13.06	12.44	12.83	12.83	3.63%	1,311,624
Oct 24, 2025	12.69	12.74	12.29	12.38	12.38	-0.72%	826,767
Oct 23, 2025	12.49	12.76	12.34	12.47	12.47	0.32%	866,001
Oct 22, 2025	12.52	12.63	11.88	12.43	12.43	-1.66%	1,241,302
Oct 21, 2025	13.02	13.10	12.35	12.64	12.64	-3.95%	1,618,057
Oct 20, 2025	14.21	14.30	12.92	13.16	13.16	-3.59%	3,044,853
Oct 17, 2025	11.67	13.86	11.56	13.65	13.65	14.61%	3,794,951
Oct 16, 2025	12.76	12.84	11.90	11.91	11.91	-5.92%	1,725,165
Oct 15, 2025	12.83	13.06	12.47	12.66	12.66	0.32%	1,702,365
Oct 14, 2025	12.21	13.09	12.11	12.62	12.62	3.02%	3,021,774
Oct 13, 2025	12.25	12.75	12.16	12.25	12.25	3.73%	1,590,031
Oct 10, 2025	12.53	12.65	11.68	11.81	11.81	-5.52%	2,167,853
Oct 9, 2025	12.88	12.92	12.22	12.50	12.50	-2.42%	1,221,023
Oct 8, 2025	12.08	12.94	11.92	12.81	12.81	7.02%	2,132,131
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