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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11.2	10.88	10.88	11.82	10.86	1.43M
November 19, 2025	11.36	10.93	10.93	11.46	10.92	1.24M
November 18, 2025	11.15	11.41	11.41	11.6	10.82	1.13M
November 17, 2025	11.22	11.34	11.34	11.57	11.15	871,400
November 14, 2025	11.23	11.35	11.35	11.87	11.08	2.05M
November 13, 2025	11.97	11.63	11.63	12.42	11.61	1.79M
November 12, 2025	12.56	12.14	12.14	13.15	12.11	1.47M
November 11, 2025	11.8	12.48	12.48	12.85	11.5	2M
November 10, 2025	11.83	11.75	11.75	12.89	11.67	1.82M
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

Mind Medicine (MindMed) Inc. (MNMD) NASDAQ