Mind Medicine (MindMed) Inc. - MNMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.96	11.7	11.7	11.73	10.61	2.21M
November 06, 2025	11.45	11.34	11.34	11.7	11.13	1.48M
November 05, 2025	11.94	11.53	11.53	12.05	11.4	2.12M
November 04, 2025	12	12	12	12.53	11.88	2.21M
November 03, 2025	14.18	12.29	12.29	14.2	12.11	3.95M
October 31, 2025	13.46	14.2	14.2	14.43	13.23	5.33M
October 30, 2025	13	13.39	13.39	13.5	12.6	5.85M
October 29, 2025	13.02	12.91	12.91	13.74	12.7	1.7M
October 28, 2025	12.7	12.87	12.87	13.08	12.41	863,400
October 27, 2025	12.6	12.83	12.83	13.06	12.44	1.31M
October 24, 2025	12.69	12.38	12.38	12.74	12.29	826,767
October 23, 2025	12.49	12.47	12.47	12.76	12.34	866,001
October 22, 2025	12.52	12.43	12.43	12.63	11.88	1.24M
October 21, 2025	13.02	12.64	12.64	13.1	12.35	1.62M
October 20, 2025	14.2	13.16	13.16	14.3	12.92	3.04M
October 17, 2025	11.67	13.65	13.65	13.86	11.56	3.79M
October 16, 2025	12.76	11.91	11.91	12.84	11.9	1.73M
October 15, 2025	12.83	12.66	12.66	13.06	12.47	1.7M
October 14, 2025	12.21	12.62	12.62	13.09	12.11	3.02M
October 13, 2025	12.25	12.25	12.25	12.75	12.16	1.59M
October 10, 2025	12.53	11.81	11.81	12.65	11.68	2.17M
October 09, 2025	12.87	12.5	12.5	12.92	12.22	1.19M
October 08, 2025	12.08	12.81	12.81	12.94	11.92	2.13M
October 07, 2025	12.21	11.97	11.97	12.43	11.81	1.66M
October 06, 2025	12.75	12.22	12.22	12.76	12.19	1.27M
October 03, 2025	12.34	12.56	12.56	12.76	12.01	2.34M
October 02, 2025	12.37	12.22	12.22	12.45	11.76	1.43M
October 01, 2025	11.63	12.33	12.33	12.7	11.57	3.1M
September 30, 2025	11.97	11.79	11.79	12	11.17	2.54M
September 29, 2025	11.13	12.04	12.04	12.14	10.88	4.54M
September 26, 2025	9.84	10.67	10.67	10.76	9.62	2.05M
September 25, 2025	9.69	9.77	9.77	10.3	9.53	1.63M
September 24, 2025	10.04	9.82	9.82	10.19	9.49	1.37M
September 23, 2025	9.51	9.95	9.95	10.39	9.35	2.5M
September 22, 2025	9.01	9.54	9.54	9.61	8.77	1.32M
September 19, 2025	9.5	9.04	9.04	9.59	9	1.97M
September 18, 2025	9.65	9.48	9.48	9.81	9.45	1.22M
September 17, 2025	9.71	9.57	9.57	10.04	9.46	1.4M
September 16, 2025	9.59	9.71	9.71	9.87	9.43	988,731
September 15, 2025	9.49	9.55	9.55	9.67	9.38	761,812
September 12, 2025	9.66	9.44	9.44	9.69	9.36	960,841
September 11, 2025	9.32	9.65	9.65	9.7	9.26	900,242
September 10, 2025	9.8	9.33	9.33	9.95	9.26	1.07M
September 09, 2025	9.42	9.77	9.77	9.79	9.25	849,049
September 08, 2025	9.25	9.39	9.39	9.5	9.07	1.04M
September 05, 2025	9.3	9.22	9.22	9.34	8.97	1.01M
September 04, 2025	9.08	9.23	9.23	9.25	8.7	1.01M
September 03, 2025	9.1	9.06	9.06	9.3	8.94	666,836
September 02, 2025	8.78	9.13	9.13	9.27	8.71	1.01M
August 29, 2025	9.78	8.88	8.88	9.85	8.7	2.05M
August 28, 2025	9.92	9.78	9.78	10.3	9.75	1.55M
August 27, 2025	9.95	9.85	9.85	10.12	9.82	882,436
August 26, 2025	9.83	9.99	9.99	10.01	9.59	1.3M
August 25, 2025	10.16	9.85	9.85	11.02	9.8	2.44M
August 22, 2025	9.83	10.19	10.19	10.35	9.8	1.74M
August 21, 2025	9.27	9.82	9.82	9.95	9.25	764,727
August 20, 2025	9.37	9.45	9.45	9.56	9.11	822,900
August 19, 2025	9.73	9.39	9.39	9.85	9.39	681,307
August 18, 2025	9.55	9.75	9.75	10.03	9.5	935,535
August 15, 2025	9.74	9.61	9.61	9.75	9.39	819,620

Mind Medicine (MindMed) Inc. (MNMD) NASDAQ