5 DAY PERFORMANCE
+12.59%
1 MONTH PERFORMANCE
-9.64%
3 MONTH PERFORMANCE
+9.54%
6 MONTH PERFORMANCE
+24.43%
YEAR-TO-DATE PERFORMANCE
+10.49%
1 YEAR PERFORMANCE
-2.16%
Mind Medicine (MindMed) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.47 | $6.45 (-0.31%) | $6.77 | $6.43 | 1.38 M | $548.49 M |
| 03/11/2025 | $6.33 | $6.34 (0.16%) | $6.54 | $5.96 | 1.30 M | $532.13 M |
| 03/10/2025 | $6.58 | $6.30 (-4.26%) | $6.64 | $6.12 | 1.72 M | $528.77 M |
| 03/07/2025 | $6.55 | $6.83 (4.27%) | $6.91 | $6.50 | 1.44 M | $573.25 M |
| 03/06/2025 | $6.06 | $6.61 (9.08%) | $6.83 | $6.00 | 2.05 M | $554.79 M |
| 03/05/2025 | $6.25 | $6.38 (2.08%) | $6.40 | $5.97 | 1.64 M | $535.49 M |
| 03/04/2025 | $6.01 | $6.23 (3.66%) | $6.27 | $5.79 | 2.32 M | $522.90 M |
| 03/03/2025 | $6.79 | $6.07 (-10.6%) | $6.89 | $6.03 | 1.75 M | $427.70 M |
| 02/28/2025 | $6.70 | $6.72 (0.3%) | $6.74 | $6.46 | 1.52 M | $523.55 M |
| 02/27/2025 | $6.91 | $6.70 (-3.04%) | $7.15 | $6.68 | 1.48 M | $521.99 M |
| 02/26/2025 | $6.75 | $6.82 (1.04%) | $7.21 | $6.75 | 1.28 M | $531.34 M |
| 02/25/2025 | $7.10 | $6.75 (-4.93%) | $7.14 | $6.62 | 2.18 M | $525.89 M |
| 02/24/2025 | $7.65 | $7.18 (-6.14%) | $7.69 | $6.98 | 2.18 M | $559.39 M |
| 02/21/2025 | $8.37 | $7.63 (-8.84%) | $8.50 | $7.63 | 2.24 M | $594.45 M |
| 02/20/2025 | $8.26 | $8.18 (-0.97%) | $8.33 | $7.91 | 1.85 M | $637.30 M |
| 02/19/2025 | $8.30 | $8.28 (-0.24%) | $8.60 | $7.81 | 2.99 M | $645.09 M |
| 02/18/2025 | $9.98 | $8.51 (-14.73%) | $10.35 | $8.17 | 6.07 M | $663.01 M |
| 02/14/2025 | $9.18 | $9.89 (7.73%) | $10.44 | $9.11 | 9.08 M | $770.52 M |
| 02/13/2025 | $8.68 | $8.65 (-0.35%) | $9.18 | $8.17 | 4.71 M | $673.92 M |
| 02/12/2025 | $8.05 | $8.51 (5.71%) | $8.67 | $8.00 | 2.41 M | $663.01 M |
| 02/11/2025 | $8.10 | $8.24 (1.73%) | $8.49 | $7.95 | 1.52 M | $641.97 M |
| 02/10/2025 | $8.29 | $8.18 (-1.33%) | $8.64 | $7.86 | 2.04 M | $637.30 M |
| 02/07/2025 | $8.87 | $8.26 (-6.88%) | $8.97 | $8.13 | 2.22 M | $643.53 M |
| 02/06/2025 | $9.34 | $8.97 (-3.96%) | $9.54 | $8.92 | 3.28 M | $698.85 M |
| 02/05/2025 | $8.24 | $9.34 (13.35%) | $10.20 | $7.91 | 11.20 M | $727.67 M |
| 02/04/2025 | $7.48 | $8.17 (9.22%) | $8.27 | $7.44 | 3.46 M | $636.52 M |
| 02/03/2025 | $6.55 | $7.37 (12.52%) | $7.47 | $6.48 | 2.15 M | $574.19 M |
| 01/31/2025 | $7.15 | $6.79 (-5.03%) | $7.32 | $6.79 | 1.18 M | $529.01 M |
| 01/30/2025 | $7.38 | $7.13 (-3.39%) | $7.59 | $7.03 | 1.12 M | $555.49 M |
| 01/29/2025 | $7.39 | $7.32 (-0.95%) | $7.70 | $7.13 | 1.51 M | $570.30 M |
| 01/28/2025 | $7.33 | $7.43 (1.36%) | $7.50 | $6.91 | 1.89 M | $578.87 M |
| 01/27/2025 | $6.85 | $6.90 (0.73%) | $7.08 | $6.75 | 1.04 M | $537.58 M |
| 01/24/2025 | $7.18 | $6.99 (-2.65%) | $7.30 | $6.95 | 757,400 | $544.59 M |
| 01/23/2025 | $6.86 | $7.19 (4.81%) | $7.25 | $6.83 | 887,549 | $560.17 M |
| 01/22/2025 | $7.20 | $7.01 (-2.64%) | $7.23 | $6.83 | 1.27 M | $546.15 M |
| 01/21/2025 | $7.26 | $7.18 (-1.1%) | $7.50 | $7.05 | 1.36 M | $559.39 M |
| 01/17/2025 | $6.57 | $7.16 (8.98%) | $7.31 | $6.43 | 2.87 M | $557.83 M |
| 01/16/2025 | $6.73 | $6.51 (-3.27%) | $6.86 | $6.40 | 894,100 | $507.19 M |
| 01/15/2025 | $6.50 | $6.76 (4%) | $7.04 | $6.28 | 1.39 M | $526.67 M |
| 01/14/2025 | $6.66 | $6.40 (-3.9%) | $6.66 | $6.23 | 914,500 | $498.62 M |
| 01/13/2025 | $6.77 | $6.50 (-3.99%) | $6.82 | $6.33 | 1.18 M | $506.41 M |
| 01/10/2025 | $6.90 | $6.93 (0.43%) | $6.97 | $6.62 | 1.84 M | $539.91 M |
| 01/08/2025 | $8.00 | $7.07 (-11.62%) | $8.09 | $6.93 | 1.76 M | $550.82 M |
| 01/07/2025 | $8.00 | $8.11 (1.37%) | $8.83 | $7.97 | 2.20 M | $631.85 M |
| 01/06/2025 | $7.25 | $7.69 (6.07%) | $7.84 | $7.16 | 1.21 M | $599.12 M |
| 01/03/2025 | $7.65 | $7.18 (-6.14%) | $7.88 | $7.07 | 2.07 M | $559.39 M |
| 01/02/2025 | $7.13 | $7.54 (5.75%) | $7.59 | $6.97 | 1.19 M | $587.44 M |
| 12/31/2024 | $6.71 | $6.96 (3.73%) | $6.98 | $6.56 | 837,720 | $542.25 M |
| 12/30/2024 | $6.60 | $6.70 (1.52%) | $6.72 | $6.40 | 1.14 M | $521.99 M |
| 12/27/2024 | $7.57 | $6.84 (-9.64%) | $7.87 | $6.59 | 1.79 M | $532.90 M |
| 12/26/2024 | $7.15 | $7.63 (6.71%) | $7.66 | $6.97 | 928,352 | $594.45 M |
| 12/24/2024 | $7.06 | $7.32 (3.68%) | $7.35 | $6.89 | 441,126 | $570.30 M |
| 12/23/2024 | $7.24 | $7.08 (-2.21%) | $7.35 | $6.91 | 995,221 | $551.60 M |
| 12/20/2024 | $6.96 | $7.16 (2.87%) | $7.36 | $6.92 | 1.77 M | $557.83 M |
| 12/19/2024 | $7.30 | $7.02 (-3.84%) | $7.47 | $6.87 | 1.33 M | $546.92 M |
| 12/18/2024 | $7.49 | $7.23 (-3.47%) | $8.12 | $6.93 | 1.98 M | $563.29 M |
| 12/17/2024 | $7.48 | $7.48 (0%) | $7.57 | $7.30 | 783,127 | $582.76 M |
| 12/16/2024 | $7.16 | $7.40 (3.35%) | $7.58 | $7.09 | 1.26 M | $576.53 M |
| 12/13/2024 | $7.02 | $7.16 (1.99%) | $7.29 | $6.90 | 1.19 M | $557.83 M |
| 12/12/2024 | $7.30 | $7.02 (-3.84%) | $7.43 | $6.89 | 1.28 M | $546.92 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.
