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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	17.17	17.21	17.21	17.5	16.59	751
February 18, 2026	16.76	17.38	17.38	17.78	16.59	1.08M
February 17, 2026	15.88	16.9	16.9	17.22	15.88	2.46M
February 13, 2026	16.32	15.75	15.75	16.65	15.62	1.6M
February 12, 2026	17.35	16.23	16.23	17.54	16.18	1.28M
February 11, 2026	17.7	17.35	17.35	17.71	16.61	1.09M
February 10, 2026	17.03	17.37	17.37	17.8	16.97	736,889
February 09, 2026	17	17.35	17.35	17.4	16.55	830,001
February 06, 2026	16.49	16.9	16.9	17.02	16.46	1.17M
February 05, 2026	16.69	16.25	16.25	17.3	16.17	1.72M
February 04, 2026	17.6	17.03	17.03	17.85	16.31	2.01M
February 03, 2026	18.16	17.9	17.9	18.47	17.01	1.98M
February 02, 2026	16.79	18.23	18.23	18.7	16.79	2.06M
January 30, 2026	17.42	16.88	16.88	17.76	16.55	1.66M
January 29, 2026	17.15	17.24	17.24	17.4	16.5	1.08M
January 28, 2026	17.63	16.84	16.84	17.75	16.65	1.85M
January 27, 2026	16.54	17.48	17.48	17.66	16.54	1.84M
January 26, 2026	17.39	16.51	16.51	17.39	16.44	1.99M
January 23, 2026	17.31	17.4	17.4	17.61	16.69	2.77M
January 22, 2026	17.34	16.97	16.97	18.12	16.81	3.15M
January 21, 2026	16.78	17.15	17.15	17.61	16.74	2.76M
January 20, 2026	14.64	16.78	16.78	17.14	14.62	3.68M
January 16, 2026	15.49	15.05	15.05	15.88	14.87	1.66M
January 15, 2026	15.11	15.38	15.38	15.49	14.75	1.02M
January 14, 2026	14.86	15.02	15.02	15.16	14.31	2.06M
January 13, 2026	13.92	14.87	14.87	15.2	13.83	3.17M
January 12, 2026	13.8	13.88	13.88	13.91	12.88	2.1M
January 09, 2026	14.7	13.84	13.84	14.79	13.81	2.06M
January 08, 2026	13.98	14.7	14.7	15.29	13.63	3.52M
January 07, 2026	13.67	14.03	14.03	14.16	13.52	1.92M
January 06, 2026	13.7	13.51	13.51	14.19	13.06	2.41M
January 05, 2026	14.26	13.58	13.58	14.81	13.32	3.08M
January 02, 2026	13.5	13.64	13.64	13.67	13.24	1.66M
December 31, 2025	12.92	13.39	13.39	13.51	12.92	1.11M
December 30, 2025	13.46	12.95	12.95	13.47	12.85	1.27M
December 29, 2025	13.1	13.46	13.46	13.54	13.01	1.14M
December 26, 2025	13.36	13.06	13.06	13.37	12.7	1.49M
December 24, 2025	14.23	13.43	13.43	14.23	13.25	1.43M
December 23, 2025	13.65	14.02	14.02	14.28	13.48	3.18M
December 22, 2025	12.75	13.3	13.3	13.61	12.64	2.18M
December 19, 2025	12.57	12.7	12.7	12.88	12.43	7.13M
December 18, 2025	12.35	12.54	12.54	13.15	12.34	2.88M
December 17, 2025	12.26	12.13	12.13	12.72	12.08	1.51M
December 16, 2025	12	12.26	12.26	12.53	12	1.91M
December 15, 2025	12.59	12.08	12.08	12.77	12.02	946,028
December 12, 2025	12.94	12.55	12.55	13.02	12.29	1.18M
December 11, 2025	12.44	12.59	12.59	12.99	12.4	1.21M
December 10, 2025	12.48	12.38	12.38	12.65	12.19	1.81M
December 09, 2025	12.97	12.5	12.5	13.25	12.36	1.42M
December 08, 2025	12.45	13	13	13.45	12.42	3.95M
December 05, 2025	12.46	12.35	12.35	12.68	12.01	1.41M
December 04, 2025	11.91	12.43	12.43	12.55	11.8	1.2M
December 03, 2025	12.19	11.94	11.94	12.48	11.92	1.32M
December 02, 2025	12.3	12.06	12.06	12.76	12.04	1.35M
December 01, 2025	12.42	12.26	12.26	12.59	12.19	1.05M
November 28, 2025	12.2	12.65	12.65	12.8	12.19	928,028
November 26, 2025	11.92	12.1	12.1	12.35	11.69	1.15M
November 25, 2025	11.8	11.88	11.88	12.08	11.64	1.4M
November 24, 2025	10.69	11.75	11.75	11.87	10.53	2.13M
November 21, 2025	10.87	10.68	10.68	11.11	10.46	1.73M

Mind Medicine (MindMed) Inc. (MNMD) NASDAQ