5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
+7.35%
3 MONTH PERFORMANCE
+36.23%
6 MONTH PERFORMANCE
+61.23%
YEAR-TO-DATE PERFORMANCE
+80.46%
1 YEAR PERFORMANCE
+68.82%
Mind Medicine (MindMed) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.46 | $12.35 (-0.88%) | $12.68 | $12.01 | 1.41 M | $1.06 B |
| 12/04/2025 | $11.91 | $12.43 (4.37%) | $12.55 | $11.80 | 1.20 M | $1.07 B |
| 12/03/2025 | $12.19 | $11.94 (-2.05%) | $12.48 | $11.92 | 1.32 M | $1.03 B |
| 12/02/2025 | $12.30 | $12.06 (-1.95%) | $12.76 | $12.04 | 1.35 M | $1.04 B |
| 12/01/2025 | $12.42 | $12.26 (-1.29%) | $12.59 | $12.19 | 1.05 M | $1.05 B |
| 11/28/2025 | $12.20 | $12.65 (3.69%) | $12.80 | $12.19 | 928.03 K | $1.09 B |
| 11/26/2025 | $11.92 | $12.10 (1.51%) | $12.35 | $11.69 | 1.15 M | $1.04 B |
| 11/25/2025 | $11.80 | $11.88 (0.68%) | $12.08 | $11.64 | 1.40 M | $1.02 B |
| 11/24/2025 | $10.69 | $11.75 (9.92%) | $11.87 | $10.53 | 2.13 M | $1.01 B |
| 11/21/2025 | $10.87 | $10.68 (-1.75%) | $11.11 | $10.46 | 1.73 M | $917.26 M |
| 11/20/2025 | $11.20 | $10.88 (-2.86%) | $11.82 | $10.86 | 1.43 M | $934.43 M |
| 11/19/2025 | $11.36 | $10.93 (-3.79%) | $11.46 | $10.92 | 1.24 M | $938.73 M |
| 11/18/2025 | $11.15 | $11.41 (2.33%) | $11.60 | $10.82 | 1.13 M | $979.95 M |
| 11/17/2025 | $11.22 | $11.34 (1.07%) | $11.57 | $11.15 | 871.40 K | $973.94 M |
| 11/14/2025 | $11.23 | $11.35 (1.07%) | $11.87 | $11.08 | 2.05 M | $974.80 M |
| 11/13/2025 | $11.97 | $11.63 (-2.84%) | $12.42 | $11.61 | 1.79 M | $998.85 M |
| 11/12/2025 | $12.56 | $12.14 (-3.34%) | $13.15 | $12.11 | 1.47 M | $1.04 B |
| 11/11/2025 | $11.80 | $12.48 (5.76%) | $12.85 | $11.50 | 2.00 M | $1.07 B |
| 11/10/2025 | $11.83 | $11.75 (-0.68%) | $12.89 | $11.67 | 1.82 M | $1.01 B |
| 11/07/2025 | $10.96 | $11.70 (6.75%) | $11.73 | $10.61 | 2.21 M | $1.00 B |
| 11/06/2025 | $11.45 | $11.34 (-0.96%) | $11.70 | $11.13 | 1.48 M | $973.94 M |
| 11/05/2025 | $11.94 | $11.53 (-3.43%) | $12.05 | $11.40 | 2.12 M | $990.26 M |
| 11/04/2025 | $12.00 | $12.00 (0%) | $12.53 | $11.88 | 2.21 M | $1.03 B |
| 11/03/2025 | $14.18 | $12.29 (-13.33%) | $14.20 | $12.11 | 3.95 M | $1.06 B |
| 10/31/2025 | $13.46 | $14.20 (5.5%) | $14.43 | $13.23 | 5.33 M | $1.21 B |
| 10/30/2025 | $13.00 | $13.39 (3%) | $13.50 | $12.60 | 5.85 M | $1.14 B |
| 10/29/2025 | $13.02 | $12.91 (-0.84%) | $13.74 | $12.70 | 1.70 M | $1.10 B |
| 10/28/2025 | $12.70 | $12.87 (1.34%) | $13.08 | $12.41 | 863.40 K | $1.10 B |
| 10/27/2025 | $12.60 | $12.83 (1.83%) | $13.06 | $12.44 | 1.31 M | $1.10 B |
| 10/24/2025 | $12.69 | $12.38 (-2.44%) | $12.74 | $12.29 | 826.77 K | $1.06 B |
| 10/23/2025 | $12.49 | $12.47 (-0.16%) | $12.76 | $12.34 | 866.00 K | $1.06 B |
| 10/22/2025 | $12.52 | $12.43 (-0.72%) | $12.63 | $11.88 | 1.24 M | $1.06 B |
| 10/21/2025 | $13.02 | $12.64 (-2.92%) | $13.10 | $12.35 | 1.62 M | $1.08 B |
| 10/20/2025 | $14.21 | $13.16 (-7.39%) | $14.30 | $12.92 | 3.04 M | $1.12 B |
| 10/17/2025 | $11.67 | $13.65 (16.97%) | $13.86 | $11.56 | 3.80 M | $1.16 B |
| 10/16/2025 | $12.76 | $11.91 (-6.66%) | $12.84 | $11.90 | 1.73 M | $1.02 B |
| 10/15/2025 | $12.83 | $12.66 (-1.33%) | $13.06 | $12.47 | 1.70 M | $1.08 B |
| 10/14/2025 | $12.21 | $12.62 (3.36%) | $13.09 | $12.11 | 3.02 M | $1.08 B |
| 10/13/2025 | $12.25 | $12.25 (0%) | $12.75 | $12.16 | 1.59 M | $1.05 B |
| 10/10/2025 | $12.53 | $11.81 (-5.75%) | $12.65 | $11.68 | 2.17 M | $1.01 B |
| 10/09/2025 | $12.88 | $12.50 (-2.95%) | $12.92 | $12.22 | 1.22 M | $1.07 B |
| 10/08/2025 | $12.08 | $12.81 (6.04%) | $12.94 | $11.92 | 2.13 M | $1.09 B |
| 10/07/2025 | $12.21 | $11.97 (-1.97%) | $12.43 | $11.81 | 1.66 M | $1.02 B |
| 10/06/2025 | $12.75 | $12.22 (-4.16%) | $12.76 | $12.19 | 1.27 M | $1.04 B |
| 10/03/2025 | $12.34 | $12.56 (1.78%) | $12.76 | $12.01 | 2.34 M | $1.07 B |
| 10/02/2025 | $12.37 | $12.22 (-1.21%) | $12.45 | $11.76 | 1.43 M | $1.04 B |
| 10/01/2025 | $11.63 | $12.33 (6.02%) | $12.70 | $11.57 | 3.10 M | $1.05 B |
| 09/30/2025 | $11.97 | $11.79 (-1.5%) | $12.00 | $11.17 | 2.54 M | $1.01 B |
| 09/29/2025 | $11.13 | $12.04 (8.18%) | $12.14 | $10.88 | 4.54 M | $1.03 B |
| 09/26/2025 | $9.84 | $10.67 (8.43%) | $10.76 | $9.62 | 2.05 M | $910.66 M |
| 09/25/2025 | $9.69 | $9.77 (0.83%) | $10.30 | $9.53 | 1.63 M | $833.85 M |
| 09/24/2025 | $10.04 | $9.82 (-2.19%) | $10.19 | $9.49 | 1.37 M | $838.11 M |
| 09/23/2025 | $9.51 | $9.95 (4.63%) | $10.39 | $9.35 | 2.50 M | $849.21 M |
| 09/22/2025 | $9.01 | $9.54 (5.88%) | $9.61 | $8.77 | 1.32 M | $814.22 M |
| 09/19/2025 | $9.50 | $9.04 (-4.84%) | $9.59 | $9.00 | 1.97 M | $771.54 M |
| 09/18/2025 | $9.65 | $9.48 (-1.76%) | $9.81 | $9.45 | 1.22 M | $809.10 M |
| 09/17/2025 | $9.71 | $9.57 (-1.44%) | $10.04 | $9.46 | 1.40 M | $816.78 M |
| 09/16/2025 | $9.59 | $9.71 (1.25%) | $9.87 | $9.43 | 988.73 K | $828.73 M |
| 09/15/2025 | $9.49 | $9.55 (0.63%) | $9.67 | $9.38 | 761.81 K | $815.07 M |
| 09/12/2025 | $9.66 | $9.44 (-2.28%) | $9.69 | $9.36 | 960.84 K | $805.68 M |
| 09/11/2025 | $9.32 | $9.65 (3.54%) | $9.70 | $9.26 | 900.24 K | $823.61 M |
| 09/10/2025 | $9.80 | $9.33 (-4.8%) | $9.95 | $9.26 | 1.07 M | $796.29 M |
| 09/09/2025 | $9.42 | $9.77 (3.72%) | $9.79 | $9.25 | 849.05 K | $833.85 M |
| 09/08/2025 | $9.25 | $9.39 (1.51%) | $9.50 | $9.07 | 1.04 M | $801.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
