Mind Medicine (MindMed) Inc. (MNMD)
NASDAQ: MNMD · Real-Time Price · USD
12.35
-0.08 (-0.64%)
At close: Dec 5, 2025, 4:00 PM EST
12.25
-0.10 (-0.81%)
After-hours: Dec 5, 2025, 7:59 PM EST
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 16, 2025 | 9.59 | 9.87 | 9.43 | 9.71 | 9.71 | 1.68% | 988,731 |
| Sep 15, 2025 | 9.49 | 9.67 | 9.38 | 9.55 | 9.55 | 1.17% | 761,812 |
| Sep 12, 2025 | 9.66 | 9.69 | 9.36 | 9.44 | 9.44 | -2.18% | 960,841 |
| Sep 11, 2025 | 9.32 | 9.70 | 9.26 | 9.65 | 9.65 | 3.43% | 900,242 |
| Sep 10, 2025 | 9.80 | 9.95 | 9.26 | 9.33 | 9.33 | -4.50% | 1,067,444 |
| Sep 9, 2025 | 9.42 | 9.79 | 9.25 | 9.77 | 9.77 | 4.05% | 849,049 |
| Sep 8, 2025 | 9.25 | 9.50 | 9.07 | 9.39 | 9.39 | 1.84% | 1,041,730 |
| Sep 5, 2025 | 9.30 | 9.34 | 8.97 | 9.22 | 9.22 | -0.11% | 1,008,618 |
| Sep 4, 2025 | 9.08 | 9.25 | 8.70 | 9.23 | 9.23 | 1.88% | 1,013,471 |
| Sep 3, 2025 | 9.10 | 9.30 | 8.94 | 9.06 | 9.06 | -0.77% | 666,836 |
| Sep 2, 2025 | 8.78 | 9.27 | 8.71 | 9.13 | 9.13 | 2.82% | 1,007,466 |
| Aug 29, 2025 | 9.78 | 9.85 | 8.70 | 8.88 | 8.88 | -9.20% | 2,054,004 |
| Aug 28, 2025 | 9.92 | 10.30 | 9.75 | 9.78 | 9.78 | -0.71% | 1,550,818 |
| Aug 27, 2025 | 9.95 | 10.12 | 9.82 | 9.85 | 9.85 | -1.40% | 882,436 |
| Aug 26, 2025 | 9.83 | 10.01 | 9.59 | 9.99 | 9.99 | 1.42% | 1,302,504 |
| Aug 25, 2025 | 10.16 | 11.02 | 9.80 | 9.85 | 9.85 | -3.34% | 2,436,612 |
| Aug 22, 2025 | 9.83 | 10.35 | 9.80 | 10.19 | 10.19 | 3.77% | 1,736,643 |
| Aug 21, 2025 | 9.27 | 9.95 | 9.25 | 9.82 | 9.82 | 3.92% | 764,727 |
| Aug 20, 2025 | 9.37 | 9.56 | 9.11 | 9.45 | 9.45 | 0.64% | 822,868 |
| Aug 19, 2025 | 9.74 | 9.85 | 9.39 | 9.39 | 9.39 | -3.69% | 682,308 |
| Aug 18, 2025 | 9.55 | 10.03 | 9.50 | 9.75 | 9.75 | 1.46% | 935,535 |
| Aug 15, 2025 | 9.74 | 9.75 | 9.39 | 9.61 | 9.61 | -1.13% | 819,620 |
| Aug 14, 2025 | 9.69 | 9.89 | 9.55 | 9.72 | 9.72 | -2.51% | 884,503 |
| Aug 13, 2025 | 10.19 | 10.37 | 9.92 | 9.97 | 9.97 | -1.77% | 1,040,590 |
| Aug 12, 2025 | 10.13 | 10.49 | 9.90 | 10.15 | 10.15 | 1.50% | 1,794,068 |
| Aug 11, 2025 | 9.82 | 10.29 | 9.78 | 10.00 | 10.00 | 1.52% | 1,292,202 |
| Aug 8, 2025 | 10.02 | 10.14 | 9.67 | 9.85 | 9.85 | -1.40% | 1,184,656 |
| Aug 7, 2025 | 9.94 | 10.02 | 9.63 | 9.99 | 9.99 | 1.01% | 966,475 |
| Aug 6, 2025 | 9.62 | 9.91 | 9.31 | 9.89 | 9.89 | 2.59% | 835,870 |
| Aug 5, 2025 | 9.32 | 9.94 | 9.18 | 9.64 | 9.64 | 2.99% | 1,303,595 |
| Aug 4, 2025 | 8.84 | 9.41 | 8.59 | 9.36 | 9.36 | 10.90% | 1,270,550 |
| Aug 1, 2025 | 8.51 | 8.83 | 7.96 | 8.44 | 8.44 | -7.15% | 1,599,753 |
| Jul 31, 2025 | 9.01 | 9.40 | 9.00 | 9.09 | 9.09 | 0.66% | 1,218,225 |
| Jul 30, 2025 | 9.15 | 9.44 | 8.94 | 9.03 | 9.03 | -1.20% | 861,702 |
| Jul 29, 2025 | 9.68 | 9.70 | 9.02 | 9.14 | 9.14 | -5.58% | 1,627,787 |
| Jul 28, 2025 | 9.76 | 9.79 | 9.53 | 9.68 | 9.68 | -0.82% | 787,500 |
| Jul 25, 2025 | 9.66 | 9.82 | 9.37 | 9.76 | 9.76 | 0.41% | 1,222,478 |
| Jul 24, 2025 | 9.91 | 10.09 | 9.71 | 9.72 | 9.72 | -1.92% | 1,045,335 |
| Jul 23, 2025 | 9.77 | 9.93 | 9.54 | 9.91 | 9.91 | 2.80% | 1,042,343 |
| Jul 22, 2025 | 9.90 | 10.20 | 9.55 | 9.64 | 9.64 | -3.12% | 1,348,577 |
| Jul 21, 2025 | 8.98 | 10.24 | 8.96 | 9.95 | 9.95 | 12.05% | 3,331,427 |
| Jul 18, 2025 | 8.95 | 9.20 | 8.79 | 8.88 | 8.88 | - | 1,252,722 |
| Jul 17, 2025 | 8.65 | 8.88 | 8.43 | 8.88 | 8.88 | 3.50% | 1,037,821 |