Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
14.70
+0.67 (4.78%)
At close: Jan 8, 2026, 4:00 PM EST
14.80
+0.10 (0.68%)
After-hours: Jan 8, 2026, 7:55 PM EST
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 13.98 | 15.29 | 13.63 | 14.70 | 14.70 | 4.78% | 3,519,737 |
| Jan 7, 2026 | 13.67 | 14.16 | 13.52 | 14.03 | 14.03 | 3.85% | 1,916,095 |
| Jan 6, 2026 | 13.70 | 14.19 | 13.06 | 13.51 | 13.51 | -0.52% | 2,404,328 |
| Jan 5, 2026 | 14.26 | 14.81 | 13.32 | 13.58 | 13.58 | -0.44% | 3,075,771 |
| Jan 2, 2026 | 13.50 | 13.67 | 13.24 | 13.64 | 13.64 | 1.87% | 1,454,634 |
| Dec 31, 2025 | 12.92 | 13.51 | 12.92 | 13.39 | 13.39 | 3.40% | 1,104,630 |
| Dec 30, 2025 | 13.46 | 13.47 | 12.85 | 12.95 | 12.95 | -3.79% | 1,262,210 |
| Dec 29, 2025 | 13.10 | 13.54 | 13.01 | 13.46 | 13.46 | 3.06% | 1,138,106 |
| Dec 26, 2025 | 13.36 | 13.37 | 12.70 | 13.06 | 13.06 | -2.76% | 1,487,186 |
| Dec 24, 2025 | 14.23 | 14.23 | 13.25 | 13.43 | 13.43 | -4.21% | 1,426,461 |
| Dec 23, 2025 | 13.65 | 14.28 | 13.48 | 14.02 | 14.02 | 5.41% | 3,171,946 |
| Dec 22, 2025 | 12.75 | 13.61 | 12.64 | 13.30 | 13.30 | 4.72% | 2,173,834 |
| Dec 19, 2025 | 12.57 | 12.88 | 12.43 | 12.70 | 12.70 | 1.28% | 7,087,602 |
| Dec 18, 2025 | 12.35 | 13.15 | 12.34 | 12.54 | 12.54 | 3.38% | 2,873,904 |
| Dec 17, 2025 | 12.26 | 12.72 | 12.08 | 12.13 | 12.13 | -1.06% | 1,486,493 |
| Dec 16, 2025 | 12.00 | 12.53 | 12.00 | 12.26 | 12.26 | 1.49% | 1,908,290 |
| Dec 15, 2025 | 12.59 | 12.77 | 12.02 | 12.08 | 12.08 | -3.75% | 1,055,354 |
| Dec 12, 2025 | 12.94 | 13.02 | 12.29 | 12.55 | 12.55 | -0.32% | 1,175,176 |
| Dec 11, 2025 | 12.44 | 12.99 | 12.40 | 12.59 | 12.59 | 1.70% | 1,387,662 |
| Dec 10, 2025 | 12.48 | 12.65 | 12.19 | 12.38 | 12.38 | -0.96% | 1,805,893 |
| Dec 9, 2025 | 12.97 | 13.25 | 12.36 | 12.50 | 12.50 | -3.85% | 1,418,945 |
| Dec 8, 2025 | 12.45 | 13.45 | 12.42 | 13.00 | 13.00 | 5.26% | 3,946,310 |
| Dec 5, 2025 | 12.46 | 12.68 | 12.01 | 12.35 | 12.35 | -0.64% | 1,404,717 |
| Dec 4, 2025 | 11.91 | 12.55 | 11.80 | 12.43 | 12.43 | 4.10% | 1,199,898 |
| Dec 3, 2025 | 12.19 | 12.48 | 11.92 | 11.94 | 11.94 | -1.00% | 1,317,920 |
| Dec 2, 2025 | 12.30 | 12.76 | 12.04 | 12.06 | 12.06 | -1.63% | 1,353,929 |
| Dec 1, 2025 | 12.42 | 12.59 | 12.19 | 12.26 | 12.26 | -3.08% | 1,045,214 |
| Nov 28, 2025 | 12.20 | 12.80 | 12.19 | 12.65 | 12.65 | 4.55% | 923,181 |
| Nov 26, 2025 | 11.92 | 12.35 | 11.69 | 12.10 | 12.10 | 1.85% | 1,146,915 |
| Nov 25, 2025 | 11.80 | 12.08 | 11.64 | 11.88 | 11.88 | 1.11% | 1,396,717 |
| 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 |