Mind Medicine (MindMed) I... (MNMD)
NASDAQ: MNMD
· Real-Time Price · USD
9.76
0.01 (0.10%)
At close: Aug 19, 2025, 9:37 AM
MNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.55 | 10.03 | 9.50 | 9.75 | 9.75 | 1.46% | 933,749 |
| 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 | 9.91 | 9.97 | 9.97 | -1.77% | 1,040,600 |
| 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% | 966,500 |
| Aug 6, 2025 | 9.62 | 9.91 | 9.31 | 9.89 | 9.89 | 2.59% | 835,900 |
| Aug 5, 2025 | 9.32 | 9.94 | 9.18 | 9.64 | 9.64 | 2.99% | 1,303,600 |
| Aug 4, 2025 | 8.84 | 9.41 | 8.59 | 9.36 | 9.36 | 10.90% | 1,270,600 |
| Aug 1, 2025 | 8.51 | 8.83 | 7.96 | 8.44 | 8.44 | -7.15% | 1,599,800 |
| 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% | 1,222,500 |
| 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% | 1,348,600 |