Dark

MNMD
Mind Medicine (MindMed) Inc. Common Shares
stock NASDAQ

Market Open

Dec 30, 2025 11:01:52 AM EST

13.19USD-2.006%(-0.27)320,892

13.16Bid 13.18Ask 0.02Spread

Pre-market

Dec 30, 2025 9:08:30 AM EST

13.60USD+1.040%(+0.14)464

After-hours

Dec 29, 2025 4:18:30 PM EST

13.48USD+0.186%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	13.4600	13.4600	13.0100	13.1900	-2.006%	320,892	0.000%
2025-12-29	13.0950	13.5360	13.0100	13.4600	+3.063%	1,137,527	-2.006%
2025-12-26	13.3600	13.3650	12.7000	13.0600	-2.755%	1,488,339	+0.995%
2025-12-24	14.2300	14.2300	13.2520	13.4300	-4.208%	1,427,261	-1.787%
2025-12-23	13.6500	14.2800	13.4800	14.0200	+5.414%	3,176,093	-5.920%
2025-12-22	12.7500	13.6100	12.6400	13.3000	+4.724%	2,177,075	-0.827%
2025-12-19	12.5700	12.8800	12.4300	12.7000	+1.276%	7,129,147	+3.858%
2025-12-18	12.3500	13.1500	12.3400	12.5400	+3.380%	2,875,032	+5.183%
2025-12-17	12.2600	12.7200	12.0800	12.1300	-1.060%	1,514,092	+8.739%
2025-12-16	12.0000	12.5300	12.0000	12.2600	+1.490%	1,908,614	+7.586%
2025-12-15	12.5900	12.7700	12.0200	12.0800	-3.745%	1,056,670	+9.189%
2025-12-12	12.9400	13.0200	12.2900	12.5500	-0.318%	1,176,595	+5.100%
2025-12-11	12.4400	12.9900	12.4000	12.5900	+1.696%	1,391,598	+4.766%
2025-12-10	12.4800	12.6494	12.1900	12.3800	-0.960%	1,806,376	+6.543%
2025-12-09	12.9700	13.2500	12.3550	12.5000	-3.846%	1,418,840	+5.520%
2025-12-08	12.4500	13.4500	12.4200	13.0000	+5.263%	3,946,655	+1.462%
2025-12-05	12.4600	12.6800	12.0100	12.3500	-0.644%	1,405,037	+6.802%
2025-12-04	11.9100	12.5450	11.8000	12.4300	+4.104%	1,200,072	+6.114%
2025-12-03	12.1900	12.4800	11.9200	11.9400	-0.995%	1,319,127	+10.469%
2025-12-02	12.3000	12.7600	12.0400	12.0600	-1.631%	1,354,237	+9.370%
2025-12-01	12.4200	12.5884	12.1901	12.2600	-3.083%	1,046,351	+7.586%
2025-11-28	12.2000	12.8000	12.1900	12.6500	+4.545%	928,028	+4.269%
2025-11-26	11.9200	12.3500	11.6900	12.1000	+1.852%	1,147,136	+9.008%
2025-11-25	11.8000	12.0800	11.6400	11.8800	+1.106%	1,397,726	+11.027%
2025-11-24	10.6900	11.8700	10.5320	11.7500	+10.019%	2,134,101	+12.255%
2025-11-21	10.8700	11.1099	10.4646	10.6800	-1.838%	1,729,366	+23.502%
2025-11-20	11.2000	11.8200	10.8575	10.8800	-0.457%	1,425,301	+21.232%
2025-11-19	11.3600	11.4600	10.9200	10.9300	-4.207%	1,244,815	+20.677%
2025-11-18	11.1500	11.6000	10.8200	11.4100	+0.617%	1,131,467	+15.600%
2025-11-17	11.2200	11.5714	11.1500	11.3400	-0.088%	871,391	+16.314%
2025-11-14	11.2300	11.8700	11.0800	11.3500	-2.408%	2,051,052	+16.211%
2025-11-13	11.9700	12.4200	11.6100	11.6300	-4.201%	1,786,073	+13.414%
2025-11-12	12.5600	13.1500	12.1050	12.1400	-2.724%	1,470,277	+8.649%
2025-11-11	11.7950	12.8500	11.5001	12.4800	+6.213%	2,004,120	+5.689%
2025-11-10	11.8300	12.8900	11.6650	11.7500	+0.427%	1,819,786	+12.255%
2025-11-07	10.9600	11.7300	10.6100	11.7000	+3.175%	2,208,132	+12.735%
2025-11-06	11.4500	11.7000	11.1300	11.3400	-1.648%	1,480,306	+16.314%
2025-11-05	11.9400	12.0451	11.4000	11.5300	-3.917%	2,123,582	+14.397%
2025-11-04	12.0000	12.5300	11.8800	12.0000	-2.360%	2,205,611	+9.917%
2025-11-03	14.1750	14.2000	12.1050	12.2900	-13.451%	3,954,540	+7.323%
2025-10-31	13.4550	14.4300	13.2300	14.2000	+6.049%	5,325,688	-7.113%
2025-10-30	13.0000	13.5000	12.6000	13.3900	+3.718%	5,849,859	-1.494%
2025-10-29	13.0200	13.7400	12.7002	12.9100	+0.311%	1,695,344	+2.169%
2025-10-28	12.7000	13.0800	12.4100	12.8700	+0.312%	863,388	+2.486%
2025-10-27	12.6000	13.0600	12.4400	12.8300	+3.635%	1,311,624	+2.806%
2025-10-24	12.6920	12.7400	12.2900	12.3800	-0.722%	826,767	+6.543%
2025-10-23	12.4900	12.7600	12.3400	12.4700	+0.322%	866,001	+5.774%
2025-10-22	12.5200	12.6300	11.8800	12.4300	-1.661%	1,241,302	+6.114%
2025-10-21	13.0200	13.1000	12.3500	12.6400	-3.951%	1,618,057	+4.351%
2025-10-20	14.2050	14.3000	12.9200	13.1600	-3.590%	3,044,853	+0.228%
2025-10-17	11.6700	13.8600	11.5600	13.6500	+14.610%	3,794,951	-3.370%
2025-10-16	12.7600	12.8400	11.9000	11.9100	-5.924%	1,725,165	+10.747%
2025-10-15	12.8300	13.0550	12.4700	12.6600	+0.317%	1,702,365	+4.186%
2025-10-14	12.2100	13.0900	12.1100	12.6200	+3.020%	3,021,774	+4.517%
2025-10-13	12.2500	12.7500	12.1602	12.2500	+3.726%	1,590,031	+7.673%
2025-10-10	12.5300	12.6500	11.6800	11.8100	-5.520%	2,167,853	+11.685%
2025-10-09	12.8800	12.9200	12.2200	12.5000	-2.420%	1,221,023	+5.520%
2025-10-08	12.0800	12.9400	11.9200	12.8100	+7.018%	2,132,131	+2.966%
2025-10-07	12.2100	12.4300	11.8100	11.9700	-2.046%	1,663,173	+10.192%
2025-10-06	12.7500	12.7600	12.1900	12.2200	-2.707%	1,266,112	+7.938%
2025-10-03	12.3400	12.7600	12.0100	12.5600	+2.782%	2,337,302	+5.016%
2025-10-02	12.3700	12.4519	11.7601	12.2200	-0.892%	1,427,851	+7.938%
2025-10-01	11.6300	12.6999	11.5666	12.3300	+4.580%	3,097,587	+6.975%
2025-09-30	11.9700	12.0000	11.1723	11.7900	-2.076%	2,541,970	+11.874%
2025-09-29	11.1250	12.1400	10.8800	12.0400	+12.840%	4,544,755	+9.551%
2025-09-26	9.8400	10.7600	9.6183	10.6700	+9.212%	2,054,913	+23.618%
2025-09-25	9.6900	10.3000	9.5300	9.7700	-0.509%	1,632,203	+35.005%
2025-09-24	10.0400	10.1900	9.4900	9.8200	-1.307%	1,366,158	+34.318%
2025-09-23	9.5100	10.3900	9.3500	9.9500	+4.298%	2,504,887	+32.563%
2025-09-22	9.0100	9.6100	8.7732	9.5400	+5.531%	1,316,182	+38.260%
2025-09-19	9.5000	9.5899	9.0000	9.0400	-4.641%	1,966,352	+45.907%
2025-09-18	9.6500	9.8100	9.4500	9.4800	-0.940%	1,221,490	+39.135%
2025-09-17	9.7100	10.0400	9.4617	9.5700	-1.442%	1,404,894	+37.827%
2025-09-16	9.5900	9.8737	9.4250	9.7100	+1.675%	988,731	+35.839%
2025-09-15	9.4900	9.6700	9.3750	9.5500	+1.165%	761,812	+38.115%
2025-09-12	9.6600	9.6900	9.3600	9.4400	-2.176%	960,841	+39.725%
2025-09-11	9.3200	9.7000	9.2600	9.6500	+3.430%	900,242	+36.684%
2025-09-10	9.8000	9.9500	9.2600	9.3300	-4.504%	1,067,444	+41.372%
2025-09-09	9.4200	9.7900	9.2500	9.7700	+4.047%	849,049	+35.005%
2025-09-08	9.2500	9.5000	9.0700	9.3900	+1.844%	1,041,730	+40.469%
2025-09-05	9.3000	9.3402	8.9700	9.2200	-0.108%	1,008,618	+43.059%
2025-09-04	9.0800	9.2500	8.7000	9.2300	+1.876%	1,013,471	+42.904%
2025-09-03	9.1000	9.3000	8.9400	9.0600	-0.767%	666,836	+45.585%
2025-09-02	8.7800	9.2650	8.7100	9.1300	+2.815%	1,007,466	+44.469%
2025-08-29	9.7800	9.8500	8.7000	8.8800	-9.202%	2,054,004	+48.536%
2025-08-28	9.9200	10.3000	9.7500	9.7800	-0.711%	1,550,818	+34.867%
2025-08-27	9.9500	10.1200	9.8200	9.8500	-1.401%	882,436	+33.909%
2025-08-26	9.8300	10.0100	9.5905	9.9900	+1.421%	1,302,504	+32.032%
2025-08-25	10.1600	11.0200	9.7950	9.8500	-3.337%	2,436,612	+33.909%
2025-08-22	9.8300	10.3500	9.7950	10.1900	+3.768%	1,736,643	+29.441%
2025-08-21	9.2700	9.9500	9.2500	9.8200	+3.915%	764,727	+34.318%
2025-08-20	9.3700	9.5600	9.1100	9.4500	+0.639%	822,868	+39.577%
2025-08-19	9.7400	9.8499	9.3850	9.3900	-3.692%	682,308	+40.469%
2025-08-18	9.5500	10.0300	9.5000	9.7500	+1.457%	935,535	+35.282%
2025-08-15	9.7400	9.7500	9.3900	9.6100	-1.132%	819,620	+37.253%
2025-08-14	9.6900	9.8900	9.5532	9.7200	-2.508%	884,503	+35.700%
2025-08-13	10.1900	10.3714	9.9150	9.9700	-1.773%	1,040,590	+32.297%
2025-08-12	10.1300	10.4900	9.9003	10.1500	+1.500%	1,794,068	+29.951%
2025-08-11	9.8200	10.2894	9.7800	10.0000	+1.523%	1,292,202	+31.900%
2025-08-08	10.0200	10.1400	9.6700	9.8500	-1.401%	1,184,656	+33.909%
2025-08-07	9.9400	10.0196	9.6300	9.9900	+1.011%	966,475	+32.032%
2025-08-06	9.6200	9.9100	9.3123	9.8900	+2.593%	835,870	+33.367%
2025-08-05	9.3200	9.9400	9.1800	9.6400	+2.991%	1,303,595	+36.826%
2025-08-04	8.8400	9.4100	8.5850	9.3600	+10.900%	1,270,550	+40.919%
2025-08-01	8.5100	8.8300	7.9601	8.4400	-7.151%	1,599,753	+56.280%
2025-07-31	9.0100	9.4000	9.0000	9.0900	+0.664%	1,218,225	+45.105%
2025-07-30	9.1500	9.4400	8.9400	9.0300	-1.204%	861,702	+46.069%
2025-07-29	9.6800	9.7000	9.0200	9.1400	-5.579%	1,627,787	+44.311%
2025-07-28	9.7600	9.7900	9.5300	9.6800	-0.820%	787,500	+36.260%
2025-07-25	9.6600	9.8204	9.3700	9.7600	+0.412%	1,222,478	+35.143%
2025-07-24	9.9100	10.0899	9.7100	9.7200	-1.917%	1,045,335	+35.700%
2025-07-23	9.7700	9.9300	9.5400	9.9100	+2.801%	1,042,343	+33.098%
2025-07-22	9.9000	10.2000	9.5500	9.6400	-3.116%	1,348,577	+36.826%
2025-07-21	8.9800	10.2400	8.9600	9.9500	+12.050%	3,331,427	+32.563%
2025-07-18	8.9500	9.1950	8.7905	8.8800	0.000%	1,252,722	+48.536%
2025-07-17	8.6500	8.8800	8.4300	8.8800	+3.497%	1,037,821	+48.536%
2025-07-16	8.1800	8.6000	8.1500	8.5800	+6.320%	1,292,020	+53.730%
2025-07-15	8.4000	8.4500	8.0600	8.0700	-3.121%	819,274	+63.445%
2025-07-14	8.1100	8.3352	8.0700	8.3300	+3.350%	987,352	+58.343%
2025-07-11	8.0500	8.1700	7.7600	8.0600	-0.494%	1,580,654	+63.648%
2025-07-10	7.7000	8.1100	7.6100	8.1000	+4.922%	1,335,852	+62.840%
2025-07-09	7.6200	7.8100	7.5400	7.7200	+3.347%	1,234,130	+70.855%
2025-07-08	7.2800	7.5000	7.2601	7.4700	+3.750%	860,338	+76.573%
2025-07-07	7.1100	7.3850	6.9500	7.2000	+0.418%	1,330,004	+83.194%
2025-07-03	7.1000	7.2499	6.9950	7.1700	+1.271%	583,979	+83.961%
2025-07-02	6.6800	7.2000	6.6600	7.0800	+5.988%	1,252,064	+86.299%
2025-07-01	6.5200	6.9100	6.4000	6.6800	+2.928%	1,348,047	+97.455%
2025-06-30	6.5800	6.6399	6.4600	6.4900	-0.916%	747,757	+103.236%
2025-06-27	6.7100	6.8800	6.4800	6.5500	-2.819%	2,156,197	+101.374%
2025-06-26	6.8200	6.9299	6.6601	6.7400	-1.462%	658,810	+95.697%
2025-06-25	7.1600	7.1900	6.6600	6.8400	-4.269%	1,470,525	+92.836%
2025-06-24	6.7800	7.2900	6.6603	7.1450	+7.524%	2,469,097	+84.605%
2025-06-23	6.9200	6.9400	6.3450	6.6450	-5.745%	1,890,219	+98.495%
2025-06-20	7.2200	7.3000	6.8247	7.0500	-0.564%	1,271,794	+87.092%
2025-06-18	6.6800	7.3374	6.6400	7.0900	+5.663%	1,516,867	+86.037%
2025-06-17	7.1000	7.1700	6.6700	6.7100	-6.022%	1,014,704	+96.572%
2025-06-16	7.2200	7.2892	7.0819	7.1400	-0.418%	509,355	+84.734%
2025-06-13	7.0600	7.2900	6.9800	7.1700	-1.781%	986,457	+83.961%
2025-06-12	7.3400	7.4923	7.1907	7.3000	-1.351%	858,732	+80.685%
2025-06-11	7.9700	8.0500	7.2700	7.4000	-6.210%	1,437,718	+78.243%
2025-06-10	7.8100	8.1949	7.7200	7.8900	+1.675%	1,096,217	+67.174%
2025-06-09	7.9200	7.9200	7.5400	7.7600	-0.385%	871,345	+69.974%
2025-06-06	7.8800	8.0050	7.7200	7.7900	+1.300%	1,102,062	+69.320%
2025-06-05	7.6600	7.8910	7.4600	7.6900	+0.523%	956,682	+71.521%
2025-06-04	7.7400	7.9200	7.5450	7.6500	-0.520%	915,481	+72.418%
2025-06-03	7.6200	8.0000	7.4000	7.6900	+2.807%	1,234,509	+71.521%
2025-06-02	7.4300	7.6900	7.2300	7.4800	+3.030%	1,272,111	+76.337%
2025-05-30	7.2000	7.3300	6.9500	7.2600	0.000%	863,524	+81.680%
2025-05-29	7.1800	7.4300	7.0400	7.2600	+1.538%	804,077	+81.680%
2025-05-28	7.1500	7.3000	6.9850	7.1500	+0.140%	870,937	+84.476%
2025-05-27	7.5850	7.6500	7.0500	7.1400	-2.192%	1,506,469	+84.734%
2025-05-23	6.9400	7.3700	6.7200	7.3000	+3.253%	1,363,621	+80.685%
2025-05-22	6.9000	7.2500	6.8100	7.0700	+1.873%	897,465	+86.563%
2025-05-21	7.4500	7.5200	6.8501	6.9400	-8.684%	1,437,152	+90.058%
2025-05-20	7.2500	8.2100	7.1200	7.6000	+8.417%	4,071,059	+73.553%
2025-05-19	6.5000	7.0300	6.3500	7.0100	+6.212%	2,560,651	+88.160%
2025-05-16	6.5500	6.7400	6.5123	6.6000	+0.763%	660,877	+99.848%
2025-05-15	6.5100	6.5659	6.2784	6.5500	+0.153%	653,385	+101.374%
2025-05-14	6.3800	6.5600	6.3192	6.5400	+2.669%	782,168	+101.682%
2025-05-13	6.4800	6.5222	6.1600	6.3700	-1.240%	855,310	+107.064%
2025-05-12	6.3300	6.5800	6.3300	6.4500	+4.878%	729,861	+104.496%
2025-05-09	6.4600	6.5253	6.0300	6.1500	-4.799%	946,722	+114.472%
2025-05-08	6.5100	6.7100	6.1200	6.4600	-1.973%	1,199,535	+104.180%
2025-05-07	6.3500	6.6600	6.2600	6.5900	+4.437%	946,677	+100.152%
2025-05-06	6.5800	6.5800	6.2847	6.3100	-3.664%	947,060	+109.033%
2025-05-05	6.8800	6.9096	6.5300	6.5500	-5.483%	734,713	+101.374%
2025-05-02	6.7600	7.0000	6.6100	6.9300	+5.159%	788,819	+90.332%
2025-05-01	6.3900	6.6450	6.2500	6.5900	+3.130%	698,515	+100.152%
2025-04-30	6.1000	6.8000	6.0900	6.3900	+1.429%	1,902,769	+106.416%
2025-04-29	6.3400	6.4600	6.2500	6.3000	-0.943%	502,861	+109.365%
2025-04-28	6.2800	6.4000	6.1701	6.3600	+2.087%	478,685	+107.390%
2025-04-25	6.3900	6.4100	6.1800	6.2300	-3.110%	718,342	+111.717%
2025-04-24	6.1200	6.4399	6.1000	6.4300	+5.237%	701,289	+105.132%
2025-04-23	6.0200	6.3300	5.9950	6.1100	+5.345%	976,240	+115.876%
2025-04-22	5.7300	5.9401	5.7200	5.8000	+2.473%	965,292	+127.414%
2025-04-21	5.6900	5.7400	5.5100	5.6600	-1.906%	720,045	+133.039%
2025-04-17	5.4600	5.8394	5.4500	5.7700	+5.678%	1,168,665	+128.596%
2025-04-16	5.5800	5.6956	5.3613	5.4600	-2.500%	507,586	+141.575%
2025-04-15	5.5300	5.8500	5.4500	5.6000	+0.901%	652,882	+135.536%
2025-04-14	5.6800	5.8500	5.3800	5.5500	+2.210%	1,020,187	+137.658%
2025-04-11	5.1400	5.4400	5.0539	5.4300	+5.642%	605,550	+142.910%
2025-04-10	5.5100	5.5111	4.9900	5.1400	-9.507%	1,078,946	+156.615%
2025-04-09	4.7300	5.7900	4.7000	5.6800	+16.155%	2,097,641	+132.218%
2025-04-08	5.6500	5.7500	4.7701	4.8900	-9.945%	1,613,452	+169.734%
2025-04-07	5.0000	5.5500	4.8300	5.4300	0.000%	1,953,680	+142.910%
2025-04-04	5.2400	5.5500	4.9300	5.4300	-2.162%	2,670,120	+142.910%
2025-04-03	5.6200	5.7500	5.4400	5.5500	-7.035%	1,450,608	+137.658%
2025-04-02	5.4000	6.0600	5.3301	5.9700	+7.762%	1,538,383	+120.938%
2025-04-01	5.8350	5.8350	5.4750	5.5400	-5.299%	1,511,904	+138.087%
2025-03-31	6.0000	6.0650	5.6600	5.8500	-5.493%	1,540,303	+125.470%
2025-03-28	6.3800	6.4900	6.0975	6.1900	-3.733%	1,098,438	+113.086%
2025-03-27	6.5100	6.5800	6.2700	6.4300	-2.280%	1,289,709	+105.132%
2025-03-26	6.8000	6.8300	6.4200	6.5800	-2.950%	1,366,125	+100.456%
2025-03-25	6.9400	6.9726	6.6700	6.7800	-2.023%	1,018,112	+94.543%
2025-03-24	6.8400	7.0500	6.6404	6.9200	+2.976%	1,105,419	+90.607%
2025-03-21	6.5100	6.8250	6.5100	6.7200	+1.053%	1,926,923	+96.280%
2025-03-20	6.6200	6.8462	6.5300	6.6500	-0.746%	675,350	+98.346%
2025-03-19	6.4300	6.7400	6.3700	6.7000	+3.876%	722,339	+96.866%
2025-03-18	6.3400	6.4850	6.2200	6.4500	-0.309%	667,421	+104.496%
2025-03-17	6.3500	6.5400	6.2350	6.4700	+1.890%	637,774	+103.864%
2025-03-14	6.4800	6.6500	6.2200	6.3500	+0.634%	869,262	+107.717%
2025-03-13	6.4500	6.5700	6.3100	6.3100	-2.171%	862,436	+109.033%
2025-03-12	6.4700	6.7650	6.4300	6.4500	+1.815%	1,361,119	+104.496%
2025-03-11	6.3300	6.5400	5.9600	6.3350	+0.556%	1,296,535	+108.208%
2025-03-10	6.5800	6.6399	6.1200	6.3000	-7.760%	1,720,230	+109.365%
2025-03-07	6.5500	6.9100	6.5000	6.8300	+3.328%	1,428,225	+93.119%
2025-03-06	6.0600	6.8300	6.0000	6.6100	+3.605%	2,045,815	+99.546%
2025-03-05	6.2500	6.3950	5.9700	6.3800	+2.408%	1,618,054	+106.740%
2025-03-04	6.0100	6.2650	5.7900	6.2300	+2.636%	2,317,212	+111.717%
2025-03-03	6.7900	6.8850	6.0300	6.0700	-9.673%	1,744,934	+117.298%
2025-02-28	6.6950	6.7350	6.4600	6.7200	+0.299%	1,517,113	+96.280%
2025-02-27	6.9100	7.1500	6.6800	6.7000	-1.760%	1,460,345	+96.866%
2025-02-26	6.7500	7.2100	6.7500	6.8200	+1.037%	1,280,872	+93.402%
2025-02-25	7.1000	7.1400	6.6150	6.7500	-5.989%	2,154,991	+95.407%
2025-02-24	7.6500	7.6942	6.9800	7.1800	-5.898%	2,154,828	+83.705%
2025-02-21	8.3700	8.5000	7.6250	7.6300	-6.724%	2,219,225	+72.870%
2025-02-20	8.2600	8.3300	7.9100	8.1800	-1.208%	1,842,311	+61.247%
2025-02-19	8.3000	8.6000	7.8100	8.2800	-2.703%	2,978,656	+59.300%
2025-02-18	9.9800	10.3500	8.1700	8.5100	-13.953%	6,055,219	+54.994%
2025-02-14	9.1750	10.4362	9.1100	9.8900	+14.335%	9,073,848	+33.367%
2025-02-13	8.6800	9.1800	8.1700	8.6500	+1.645%	4,693,794	+52.486%
2025-02-12	8.0500	8.6710	8.0000	8.5100	+3.339%	2,409,294	+54.994%
2025-02-11	8.1000	8.4900	7.9500	8.2350	+0.672%	1,514,670	+60.170%
2025-02-10	8.2850	8.6393	7.8600	8.1800	-0.969%	2,034,103	+61.247%
2025-02-07	8.8700	8.9700	8.1300	8.2600	-7.915%	2,212,989	+59.685%
2025-02-06	9.3400	9.5400	8.9200	8.9700	-3.961%	3,267,263	+47.046%
2025-02-05	8.2400	10.2000	7.9100	9.3400	+14.321%	11,184,860	+41.221%
2025-02-04	7.4800	8.2700	7.4400	8.1700	+10.855%	3,412,741	+61.444%
2025-02-03	6.5500	7.4700	6.4800	7.3700	+8.542%	2,135,634	+78.969%
2025-01-31	7.1500	7.3200	6.7900	6.7900	-4.769%	1,164,394	+94.256%
2025-01-30	7.3800	7.5900	7.0300	7.1300	-2.596%	1,098,734	+84.993%
2025-01-29	7.3900	7.7000	7.1300	7.3200	-1.480%	1,501,972	+80.191%
2025-01-28	7.3300	7.5000	6.9100	7.4300	+7.681%	1,878,345	+77.524%
2025-01-27	6.8500	7.0800	6.7500	6.9000	-1.288%	1,038,247	+91.159%
2025-01-24	7.1800	7.3000	6.9500	6.9900	-2.782%	744,495	+88.698%
2025-01-23	6.8600	7.2500	6.8300	7.1900	+2.641%	861,569	+83.449%
2025-01-22	7.2000	7.2300	6.8300	7.0050	-2.437%	1,242,288	+88.294%
2025-01-21	7.2600	7.5000	7.0500	7.1800	+0.349%	1,345,129	+83.705%
2025-01-17	6.5700	7.3100	6.4300	7.1550	+9.908%	2,860,846	+84.347%
2025-01-16	6.7300	6.8610	6.4000	6.5100	-3.698%	866,447	+102.611%
2025-01-15	6.5000	7.0400	6.2846	6.7600	+5.708%	1,372,407	+95.118%
2025-01-14	6.6600	6.6600	6.2300	6.3950	-1.540%	887,169	+106.255%
2025-01-13	6.7700	6.8200	6.3300	6.4950	-6.277%	1,175,024	+103.079%
2025-01-10	6.9000	6.9700	6.6215	6.9300	-1.980%	1,836,892	+90.332%
2025-01-08	8.0000	8.0900	6.9300	7.0700	-12.824%	1,710,373	+86.563%
2025-01-07	8.0000	8.8300	7.9700	8.1100	+5.462%	2,191,029	+62.639%
2025-01-06	7.2500	7.8350	7.1636	7.6900	+7.103%	1,172,523	+71.521%
2025-01-03	7.6500	7.8800	7.0700	7.1800	-4.775%	2,045,805	+83.705%
2025-01-02	7.1300	7.5900	6.9700	7.5400	+8.333%	1,162,173	+74.934%
2024-12-31	6.7100	6.9800	6.5600	6.9600	+3.881%	833,960	+89.511%
2024-12-30	6.6000	6.7200	6.4000	6.7000	-2.047%	1,116,980	+96.866%
2024-12-27	7.5700	7.8699	6.5900	6.8400	-10.354%	1,790,352	+92.836%
2024-12-26	7.1500	7.6600	6.9700	7.6300	+4.235%	908,129	+72.870%
2024-12-24	7.0600	7.3500	6.8900	7.3200	+3.390%	440,418	+80.191%
2024-12-23	7.2400	7.3500	6.9100	7.0800	-1.117%	988,581	+86.299%
2024-12-20	6.9600	7.3550	6.9225	7.1600	+2.067%	1,481,511	+84.218%
2024-12-19	7.3000	7.4700	6.8700	7.0150	-2.907%	1,322,717	+88.026%
2024-12-18	7.4900	8.1150	6.9300	7.2250	-3.409%	1,961,040	+82.561%
2024-12-17	7.4800	7.5700	7.3000	7.4800	+1.081%	766,931	+76.337%
2024-12-16	7.1600	7.5800	7.0900	7.4000	+3.352%	1,248,142	+78.243%
2024-12-13	7.0200	7.2900	6.9000	7.1600	+1.994%	1,176,556	+84.218%
2024-12-12	7.3000	7.4284	6.8900	7.0200	-3.967%	1,264,429	+87.892%
2024-12-11	7.2600	7.4100	7.1500	7.3100	+2.238%	759,850	+80.438%
2024-12-10	7.2600	7.3600	7.0550	7.1500	-1.853%	936,873	+84.476%
2024-12-09	7.4400	7.6480	7.2800	7.2850	-2.083%	641,457	+81.057%
2024-12-06	7.3000	7.6100	7.2800	7.4400	+4.641%	1,229,898	+77.285%
2024-12-05	7.6300	7.6499	6.9950	7.1100	-4.947%	1,011,599	+85.513%
2024-12-04	7.6200	7.6905	7.3100	7.4800	-0.067%	884,661	+76.337%
2024-12-03	8.1000	8.2934	7.2600	7.4850	-7.990%	1,336,616	+76.219%
2024-12-02	8.2800	8.5550	8.1200	8.1350	-0.428%	1,127,358	+62.139%
2024-11-29	8.3000	8.4180	7.9200	8.1700	-1.090%	647,927	+61.444%
2024-11-27	8.1600	8.3900	7.9400	8.2600	+1.850%	1,080,222	+59.685%
2024-11-26	7.9800	8.5400	7.7600	8.1100	+6.570%	1,907,912	+62.639%
2024-11-25	7.7500	8.0600	7.4000	7.6100	+0.661%	1,314,810	+73.325%
2024-11-22	7.1650	7.6600	7.0500	7.5600	+6.629%	1,006,980	+74.471%
2024-11-21	7.4000	7.5800	6.9900	7.0900	-5.718%	1,076,637	+86.037%
2024-11-20	7.2000	7.6900	7.0300	7.5200	+4.444%	957,009	+75.399%
2024-11-19	6.7900	7.3800	6.7000	7.2000	+5.263%	1,556,082	+83.194%
2024-11-18	7.8400	7.8457	6.8000	6.8400	-11.856%	3,172,829	+92.836%
2024-11-15	9.0000	9.8500	7.7300	7.7600	-7.509%	5,451,432	+69.974%
2024-11-14	8.4400	8.5500	7.9400	8.3900	-0.060%	2,209,478	+57.211%
2024-11-13	8.3000	8.7500	8.2000	8.3950	+2.503%	1,419,837	+57.117%
2024-11-12	8.6200	8.7600	8.0000	8.1900	-8.696%	2,426,644	+61.050%
2024-11-11	8.9700	9.4500	8.8900	8.9700	+5.654%	2,832,244	+47.046%
2024-11-08	7.6900	9.1500	7.6501	8.4900	+12.899%	4,636,202	+55.359%
2024-11-07	6.9300	8.0400	6.9300	7.5200	+11.407%	3,475,737	+75.399%
2024-11-06	6.3900	7.0900	6.3000	6.7500	+9.756%	2,407,047	+95.407%
2024-11-05	6.0000	6.1600	5.9500	6.1500	+1.485%	551,260	+114.472%
2024-11-04	6.1000	6.1800	5.8700	6.0600	-1.303%	577,924	+117.657%
2024-11-01	6.2700	6.4300	6.0800	6.1400	-2.540%	656,072	+114.821%
2024-10-31	6.3100	6.4000	6.0600	6.3000	-0.631%	784,223	+109.365%
2024-10-30	6.3700	6.6250	6.3300	6.3400	-1.705%	397,817	+108.044%
2024-10-29	6.6200	6.6413	6.3100	6.4500	-3.008%	507,900	+104.496%
2024-10-28	5.9800	6.6600	5.9800	6.6500	+9.917%	1,124,325	+98.346%
2024-10-25	6.1500	6.2400	6.0150	6.0500	-0.982%	361,340	+118.017%
2024-10-24	6.2900	6.3200	6.0500	6.1100	-1.768%	295,406	+115.876%
2024-10-23	6.2100	6.3900	6.0622	6.2200	-1.426%	344,599	+112.058%
2024-10-22	6.4600	6.4874	6.1500	6.3100	-2.623%	528,675	+109.033%
2024-10-21	6.6100	6.6200	6.3700	6.4800	-1.967%	620,834	+103.549%
2024-10-18	6.4500	6.7693	6.3500	6.6100	+2.960%	652,802	+99.546%
2024-10-17	6.4900	6.5800	6.3123	6.4200	-1.079%	646,890	+105.452%
2024-10-16	5.9800	6.5600	5.9401	6.4900	+9.721%	1,417,438	+103.236%
2024-10-15	5.7800	6.0100	5.6399	5.9150	+1.807%	1,039,242	+122.992%
2024-10-14	5.5600	5.8600	5.4700	5.8100	+7.394%	884,486	+127.022%
2024-10-11	5.1600	5.4400	5.0329	5.4100	+4.642%	597,600	+143.808%
2024-10-10	5.2500	5.2600	5.0800	5.1700	-1.524%	526,509	+155.126%
2024-10-09	5.2600	5.3150	5.1501	5.2500	-0.568%	386,208	+151.238%
2024-10-08	5.2500	5.4100	5.2000	5.2800	+0.571%	393,748	+149.811%
2024-10-07	5.5400	5.5600	5.2000	5.2500	-5.745%	668,068	+151.238%
2024-10-04	5.5000	5.6300	5.4220	5.5700	+1.921%	409,973	+136.804%
2024-10-03	5.5100	5.5500	5.3500	5.4650	-1.532%	551,579	+141.354%
2024-10-02	5.6300	5.6300	5.5100	5.5500	-1.421%	316,984	+137.658%
2024-10-01	5.6900	5.7000	5.4800	5.6300	-1.054%	603,754	+134.281%
2024-09-30	5.8200	5.9400	5.5600	5.6900	-2.735%	648,081	+131.810%
2024-09-27	5.9600	5.9600	5.8300	5.8500	-0.679%	432,209	+125.470%
2024-09-26	6.0500	6.0500	5.8250	5.8900	-1.174%	715,570	+123.939%
2024-09-25	6.0700	6.0987	5.9200	5.9600	-1.650%	582,949	+121.309%
2024-09-24	5.9100	6.1100	5.8100	6.0600	+3.237%	727,325	+117.657%
2024-09-23	5.9800	5.9978	5.8300	5.8700	-1.675%	849,602	+124.702%
2024-09-20	6.2900	6.3100	5.9600	5.9700	-5.388%	1,777,719	+120.938%
2024-09-19	6.2800	6.4800	6.0900	6.3100	+3.783%	642,152	+109.033%
2024-09-18	6.0500	6.3400	6.0000	6.0800	+0.330%	634,040	+116.941%
2024-09-17	6.4300	6.4800	5.9300	6.0600	-4.717%	763,683	+117.657%
2024-09-16	6.4400	6.5100	6.1400	6.3600	-1.395%	656,899	+107.390%
2024-09-13	6.2500	6.6100	6.0900	6.4500	+4.369%	938,929	+104.496%
2024-09-12	6.0300	6.2850	5.9600	6.1800	+3.172%	764,699	+113.430%
2024-09-11	5.8400	6.0000	5.8000	5.9900	+2.568%	372,040	+120.200%
2024-09-10	6.0300	6.0400	5.6900	5.8400	-2.829%	595,745	+125.856%
2024-09-09	5.9400	6.1599	5.8600	6.0100	+1.093%	555,495	+119.468%
2024-09-06	6.1400	6.2300	5.8700	5.9450	-3.097%	470,838	+121.867%
2024-09-05	6.2000	6.2850	5.9700	6.1350	-0.081%	871,202	+114.996%
2024-09-04	5.8000	6.2650	5.7000	6.1400	+5.862%	865,169	+114.821%
2024-09-03	5.9800	6.0900	5.6200	5.8000	-4.290%	1,442,783	+127.414%
2024-08-30	6.0500	6.1070	5.9200	6.0600	+0.832%	750,135	+117.657%
2024-08-29	5.9900	6.2900	5.9500	6.0100	+2.472%	1,045,245	+119.468%
2024-08-28	6.1700	6.2100	5.7400	5.8650	-5.859%	925,364	+124.893%
2024-08-27	6.1200	6.2450	5.8600	6.2300	+1.797%	754,115	+111.717%
2024-08-26	6.0400	6.1800	5.9300	6.1200	+1.661%	774,920	+115.523%
2024-08-23	6.0000	6.2197	5.9200	6.0200	+0.753%	763,785	+119.103%
2024-08-22	6.4000	6.5200	5.9400	5.9750	-6.786%	847,087	+120.753%
2024-08-21	6.2500	6.5300	6.1100	6.4100	+3.890%	1,661,860	+105.772%
2024-08-20	6.3600	6.4000	5.6100	6.1700	-2.987%	1,281,150	+113.776%
2024-08-19	6.4200	6.4200	6.1200	6.3600	0.000%	911,993	+107.390%
2024-08-16	6.4700	6.5550	6.3300	6.3600	-0.935%	809,096	+107.390%
2024-08-15	6.7900	6.7900	6.2400	6.4200	-3.531%	1,150,902	+105.452%
2024-08-14	6.9000	6.9500	6.6500	6.6550	+0.986%	651,069	+98.197%
2024-08-13	7.2000	7.2500	6.5300	6.5900	-3.796%	1,374,410	+100.152%
2024-08-12	6.6900	6.9000	6.4300	6.8500	-0.868%	1,441,092	+92.555%
2024-08-09	7.7000	7.8500	6.6600	6.9100	-10.026%	2,348,614	+90.883%
2024-08-08	7.4600	7.7498	7.3500	7.6800	+5.062%	519,753	+71.745%
2024-08-07	7.7600	7.8200	7.2900	7.3100	-3.816%	541,076	+80.438%
2024-08-06	7.5700	7.8100	7.3300	7.6000	+1.740%	637,401	+73.553%
2024-08-05	7.5200	7.5800	7.1500	7.4700	-7.891%	1,034,060	+76.573%
2024-08-02	8.1200	8.3700	7.8700	8.1100	-3.222%	832,390	+62.639%
2024-08-01	9.2400	9.2400	8.2600	8.3800	-9.503%	966,480	+57.399%
2024-07-31	8.6500	9.6000	8.5700	9.2600	+8.558%	854,934	+42.441%
2024-07-30	9.1400	9.2080	8.4600	8.5300	-6.264%	783,956	+54.631%
2024-07-29	9.5000	9.8000	8.8900	9.1000	-3.140%	827,789	+44.945%
2024-07-26	9.6100	9.8300	9.3600	9.3950	-0.265%	743,033	+40.394%
2024-07-25	8.7200	9.6000	8.6900	9.4200	+8.028%	1,026,588	+40.021%
2024-07-24	8.7600	9.3000	8.6800	8.7200	-1.357%	1,053,727	+51.261%
2024-07-23	8.5950	8.9850	8.4200	8.8400	+2.671%	762,209	+49.208%
2024-07-22	8.0500	8.6400	7.9400	8.6100	+8.575%	938,478	+53.194%
2024-07-19	8.2600	8.3250	7.7600	7.9300	-3.645%	779,173	+66.330%
2024-07-18	8.4300	8.9000	8.2200	8.2300	-1.907%	1,227,251	+60.267%
2024-07-17	8.4700	8.8800	8.1800	8.3900	-1.178%	1,086,461	+57.211%
2024-07-16	7.8050	8.5850	7.8000	8.4900	+8.568%	1,577,967	+55.359%
2024-07-15	7.5500	7.9000	7.5369	7.8200	+4.826%	998,452	+68.670%
2024-07-12	7.5500	7.6100	7.3800	7.4600	-0.134%	839,087	+76.810%
2024-07-11	7.1500	7.5700	7.1200	7.4700	+5.211%	1,579,243	+76.573%

.dark-mode .rdWLMz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdWLMz{ color: #333333; background-color: white; border: 2px solid #333333; }MNMDMind Medicine (MindMed) Inc. Common Sharesstock NASDAQ

MNMD
Mind Medicine (MindMed) Inc. Common Shares
stock NASDAQ