Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
9.91
+0.27 (2.80%)
At close: Jul 23, 2025, 4:00 PM
9.81
-0.10 (-1.01%)
After-hours: Jul 23, 2025, 5:35 PM EDT

Mind Medicine (MindMed) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20259.779.939.549.919.912.80%1,032,200
Jul 22, 20259.9010.209.559.649.64-3.12%1,348,577
Jul 21, 20258.9810.248.969.959.9512.05%3,331,427
Jul 18, 20258.959.208.798.888.88-1,252,722
Jul 17, 20258.658.888.438.888.883.50%1,037,821
Jul 16, 20258.188.608.158.588.586.32%1,292,020
Jul 15, 20258.408.458.068.078.07-3.12%819,274
Jul 14, 20258.118.348.078.338.333.35%987,352
Jul 11, 20258.058.177.768.068.06-0.49%1,580,654
Jul 10, 20257.708.117.618.108.104.92%1,335,852
Jul 9, 20257.627.817.547.727.723.35%1,234,130
Jul 8, 20257.287.507.267.477.473.75%860,338
Jul 7, 20257.117.396.957.207.200.42%1,330,004
Jul 3, 20257.107.257.007.177.171.27%583,979
Jul 2, 20256.687.206.667.087.085.99%1,252,064
Jul 1, 20256.526.916.406.686.682.93%1,348,047
Jun 30, 20256.586.646.466.496.49-0.92%747,757
Jun 27, 20256.716.886.486.556.55-2.82%2,156,197
Jun 26, 20256.826.936.666.746.74-1.46%658,810
Jun 25, 20257.167.196.666.846.84-4.27%1,470,525
Jun 24, 20256.787.296.667.157.157.52%2,469,097
Jun 23, 20256.926.946.356.656.65-5.74%1,890,219
Jun 20, 20257.227.306.837.057.05-0.56%1,271,794
Jun 18, 20256.687.346.647.097.095.66%1,516,867
Jun 17, 20257.107.176.676.716.71-6.02%1,014,704
Jun 16, 20257.227.297.087.147.14-0.42%509,355
Jun 13, 20257.067.296.987.177.17-1.78%986,457
Jun 12, 20257.347.497.197.307.30-1.35%858,732
Jun 11, 20257.978.057.277.407.40-6.21%1,437,718
Jun 10, 20257.818.207.727.897.891.68%1,096,217
Jun 9, 20257.927.927.547.767.76-0.39%871,345
Jun 6, 20257.888.017.727.797.791.30%1,102,062
Jun 5, 20257.667.897.467.697.690.52%956,682
Jun 4, 20257.747.927.557.657.65-0.52%915,481
Jun 3, 20257.628.007.407.697.692.81%1,234,509
Jun 2, 20257.437.697.237.487.483.03%1,272,111
May 30, 20257.207.336.957.267.26-863,524
May 29, 20257.187.437.047.267.261.54%804,077
May 28, 20257.157.306.997.157.150.14%870,937
May 27, 20257.597.657.057.147.14-2.19%1,506,469
May 23, 20256.947.376.727.307.303.25%1,363,621
May 22, 20256.907.256.817.077.071.87%897,465
May 21, 20257.457.526.856.946.94-8.68%1,437,152
May 20, 20257.258.217.127.607.608.42%4,071,059
May 19, 20256.507.036.357.017.016.21%2,560,651
May 16, 20256.556.746.516.606.600.76%660,877
May 15, 20256.516.576.286.556.550.15%653,385
May 14, 20256.386.566.326.546.542.67%782,168
May 13, 20256.486.526.166.376.37-1.24%855,310
May 12, 20256.336.586.336.456.454.88%729,861