Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
9.76
-0.15 (-1.51%)
Jul 24, 2025, 2:51 PM - Market open

Mind Medicine (MindMed) Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 11, 2022Jul 23, 2025Max ▾Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25Sep '22Sep '22Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '25May '25May '2505.0010.0015.009.91

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20259.9110.099.769.79--1.21%654,165
Jul 23, 20259.779.939.549.919.912.80%1,042,343
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