Mind Medicine (MindMed) Inc. - Common Shares (MNMD)
5.5500
-0.4200 (-7.04%)
NASDAQ · Last Trade: Apr 3rd, 8:21 PM EDT
Historical Prices For Mind Medicine (MindMed) Inc. - Common Shares (MNMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 5.62 | 5.75 | 5.44 | 5.55 | 1,450,350 | 5.55 |
| 4/02/2025 | 5.40 | 6.06 | 5.33 | 5.97 | 1,537,513 | 5.97 |
| 4/01/2025 | 5.84 | 5.83 | 5.47 | 5.54 | 1,510,760 | 5.54 |
| 3/31/2025 | 6.00 | 6.07 | 5.66 | 5.85 | 1,540,229 | 5.85 |
| 3/28/2025 | 6.38 | 6.49 | 6.10 | 6.19 | 1,098,438 | 6.19 |
| 3/27/2025 | 6.51 | 6.58 | 6.27 | 6.43 | 1,289,696 | 6.43 |
| 3/26/2025 | 6.80 | 6.83 | 6.42 | 6.58 | 1,384,854 | 6.58 |
| 3/25/2025 | 6.94 | 6.97 | 6.67 | 6.78 | 1,041,022 | 6.78 |
| 3/24/2025 | 6.84 | 7.05 | 6.64 | 6.92 | 1,104,880 | 6.92 |
| 3/21/2025 | 6.51 | 6.83 | 6.51 | 6.72 | 2,188,503 | 6.72 |
| 3/20/2025 | 6.62 | 6.85 | 6.53 | 6.65 | 680,141 | 6.65 |
| 3/19/2025 | 6.43 | 6.74 | 6.37 | 6.70 | 730,961 | 6.70 |
| 3/18/2025 | 6.34 | 6.49 | 6.22 | 6.45 | 691,615 | 6.45 |
| 3/17/2025 | 6.35 | 6.54 | 6.24 | 6.47 | 650,149 | 6.47 |
| 3/14/2025 | 6.48 | 6.65 | 6.22 | 6.35 | 895,018 | 6.35 |
| 3/13/2025 | 6.45 | 6.57 | 6.31 | 6.31 | 870,863 | 6.31 |
| 3/12/2025 | 6.47 | 6.76 | 6.43 | 6.45 | 1,391,221 | 6.45 |
| 3/11/2025 | 6.33 | 6.54 | 5.96 | 6.33 | 1,296,807 | 6.33 |
| 3/10/2025 | 6.58 | 6.64 | 6.12 | 6.30 | 1,719,899 | 6.30 |
| 3/07/2025 | 6.55 | 6.91 | 6.50 | 6.83 | 1,438,145 | 6.83 |
| 3/06/2025 | 6.06 | 6.83 | 6.00 | 6.61 | 2,049,712 | 6.61 |
| 3/05/2025 | 6.25 | 6.39 | 5.97 | 6.38 | 1,632,088 | 6.38 |
| 3/04/2025 | 6.01 | 6.26 | 5.79 | 6.23 | 2,313,890 | 6.23 |
| 3/03/2025 | 6.79 | 6.88 | 6.03 | 6.07 | 1,745,842 | 6.07 |
| 2/28/2025 | 6.70 | 6.74 | 6.46 | 6.72 | 1,523,193 | 6.72 |
| 2/27/2025 | 6.91 | 7.15 | 6.68 | 6.70 | 1,480,052 | 6.70 |
| 2/26/2025 | 6.75 | 7.21 | 6.75 | 6.82 | 1,280,813 | 6.82 |
| 2/25/2025 | 7.10 | 7.14 | 6.62 | 6.75 | 2,174,120 | 6.75 |
| 2/24/2025 | 7.65 | 7.69 | 6.98 | 7.18 | 2,173,697 | 7.18 |
| 2/21/2025 | 8.37 | 8.50 | 7.63 | 7.63 | 2,237,912 | 7.63 |
| 2/20/2025 | 8.26 | 8.33 | 7.91 | 8.18 | 1,845,773 | 8.18 |
| 2/19/2025 | 8.30 | 8.60 | 7.81 | 8.28 | 2,990,687 | 8.28 |
| 2/18/2025 | 9.98 | 10.35 | 8.17 | 8.51 | 6,062,385 | 8.51 |
| 2/14/2025 | 9.18 | 10.44 | 9.11 | 9.89 | 9,080,718 | 9.89 |
| 2/13/2025 | 8.68 | 9.18 | 8.17 | 8.65 | 4,700,643 | 8.65 |
| 2/12/2025 | 8.05 | 8.67 | 8.00 | 8.51 | 2,390,570 | 8.51 |
| 2/11/2025 | 8.10 | 8.49 | 7.95 | 8.23 | 1,518,344 | 8.23 |
| 2/10/2025 | 8.29 | 8.64 | 7.86 | 8.18 | 2,041,310 | 8.18 |
| 2/07/2025 | 8.87 | 8.97 | 8.13 | 8.26 | 2,223,118 | 8.26 |
| 2/06/2025 | 9.34 | 9.54 | 8.92 | 8.97 | 3,269,553 | 8.97 |
| 2/05/2025 | 8.24 | 10.20 | 7.91 | 9.34 | 11,150,210 | 9.34 |
| 2/04/2025 | 7.48 | 8.27 | 7.44 | 8.17 | 3,447,712 | 8.17 |
| 2/03/2025 | 6.55 | 7.47 | 6.48 | 7.37 | 2,139,161 | 7.37 |
| 1/31/2025 | 7.15 | 7.32 | 6.79 | 6.79 | 1,180,913 | 6.79 |
| 1/30/2025 | 7.38 | 7.59 | 7.03 | 7.13 | 1,115,140 | 7.13 |
| 1/29/2025 | 7.39 | 7.70 | 7.13 | 7.32 | 1,504,932 | 7.32 |
| 1/28/2025 | 7.33 | 7.50 | 6.91 | 7.43 | 1,881,361 | 7.43 |
| 1/27/2025 | 6.85 | 7.08 | 6.75 | 6.90 | 1,044,390 | 6.90 |
| 1/24/2025 | 7.18 | 7.30 | 6.95 | 6.99 | 757,381 | 6.99 |
| 1/23/2025 | 6.86 | 7.25 | 6.83 | 7.19 | 886,851 | 7.19 |
| 1/22/2025 | 7.20 | 7.23 | 6.83 | 7.00 | 1,263,896 | 7.00 |
| 1/21/2025 | 7.26 | 7.50 | 7.05 | 7.18 | 1,354,370 | 7.18 |
| 1/17/2025 | 6.57 | 7.31 | 6.43 | 7.16 | 2,874,834 | 7.16 |
| 1/16/2025 | 6.73 | 6.86 | 6.40 | 6.51 | 892,721 | 6.51 |
| 1/15/2025 | 6.50 | 7.04 | 6.28 | 6.76 | 1,382,938 | 6.76 |
| 1/14/2025 | 6.66 | 6.66 | 6.23 | 6.39 | 914,099 | 6.39 |
| 1/13/2025 | 6.77 | 6.82 | 6.33 | 6.50 | 1,179,077 | 6.50 |
| 1/10/2025 | 6.90 | 6.97 | 6.62 | 6.93 | 1,841,103 | 6.93 |
| 1/08/2025 | 8.00 | 8.09 | 6.93 | 7.07 | 1,755,734 | 7.07 |
| 1/07/2025 | 8.00 | 8.83 | 7.97 | 8.11 | 2,201,706 | 8.11 |
| 1/06/2025 | 7.25 | 7.83 | 7.16 | 7.69 | 1,209,265 | 7.69 |