Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
5.54
-0.31 (-5.30%)
At close: Apr 1, 2025, 4:00 PM
5.59
+0.05 (0.90%)
After-hours: Apr 1, 2025, 4:26 PM EDT
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.84 | 5.84 | 5.52 | 5.53 | - | -5.56% | 865,631 |
| Mar 31, 2025 | 6.00 | 6.07 | 5.66 | 5.85 | 5.85 | -5.49% | 1,540,303 |
| Mar 28, 2025 | 6.38 | 6.49 | 6.10 | 6.19 | 6.19 | -3.73% | 1,098,438 |
| Mar 27, 2025 | 6.51 | 6.58 | 6.27 | 6.43 | 6.43 | -2.28% | 1,289,709 |
| Mar 26, 2025 | 6.80 | 6.83 | 6.42 | 6.58 | 6.58 | -2.95% | 1,384,864 |
| Mar 25, 2025 | 6.94 | 6.97 | 6.67 | 6.78 | 6.78 | -2.02% | 1,041,047 |
| Mar 24, 2025 | 6.84 | 7.05 | 6.64 | 6.92 | 6.92 | 2.98% | 1,105,802 |
| Mar 21, 2025 | 6.51 | 6.83 | 6.51 | 6.72 | 6.72 | 1.05% | 2,188,503 |
| Mar 20, 2025 | 6.62 | 6.85 | 6.53 | 6.65 | 6.65 | -0.75% | 680,630 |
| Mar 19, 2025 | 6.43 | 6.74 | 6.37 | 6.70 | 6.70 | 3.88% | 731,183 |
| Mar 18, 2025 | 6.34 | 6.49 | 6.22 | 6.45 | 6.45 | -0.31% | 692,781 |
| Mar 17, 2025 | 6.35 | 6.54 | 6.24 | 6.47 | 6.47 | 1.89% | 650,302 |
| Mar 14, 2025 | 6.48 | 6.65 | 6.22 | 6.35 | 6.35 | 0.63% | 895,018 |
| Mar 13, 2025 | 6.45 | 6.57 | 6.31 | 6.31 | 6.31 | -2.17% | 871,022 |
| Mar 12, 2025 | 6.47 | 6.77 | 6.43 | 6.45 | 6.45 | 1.82% | 1,391,448 |
| Mar 11, 2025 | 6.33 | 6.54 | 5.96 | 6.34 | 6.34 | 0.56% | 1,296,878 |
| Mar 10, 2025 | 6.58 | 6.64 | 6.12 | 6.30 | 6.30 | -7.76% | 1,714,741 |
| Mar 7, 2025 | 6.55 | 6.91 | 6.50 | 6.83 | 6.83 | 3.33% | 1,438,145 |
| Mar 6, 2025 | 6.06 | 6.83 | 6.00 | 6.61 | 6.61 | 3.61% | 2,050,305 |
| Mar 5, 2025 | 6.25 | 6.40 | 5.97 | 6.38 | 6.38 | 2.41% | 1,640,562 |
| Mar 4, 2025 | 6.01 | 6.27 | 5.79 | 6.23 | 6.23 | 2.64% | 2,317,212 |
| Mar 3, 2025 | 6.79 | 6.89 | 6.03 | 6.07 | 6.07 | -9.67% | 1,747,718 |
| Feb 28, 2025 | 6.70 | 6.74 | 6.46 | 6.72 | 6.72 | 0.30% | 1,523,193 |
| Feb 27, 2025 | 6.91 | 7.15 | 6.68 | 6.70 | 6.70 | -1.76% | 1,482,649 |
| Feb 26, 2025 | 6.75 | 7.21 | 6.75 | 6.82 | 6.82 | 1.04% | 1,281,924 |
| Feb 25, 2025 | 7.10 | 7.14 | 6.62 | 6.75 | 6.75 | -5.99% | 2,180,880 |
| Feb 24, 2025 | 7.65 | 7.69 | 6.98 | 7.18 | 7.18 | -5.90% | 2,177,778 |
| 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 |