5 DAY PERFORMANCE
+4.55%
1 MONTH PERFORMANCE
+15.88%
3 MONTH PERFORMANCE
+18.97%
6 MONTH PERFORMANCE
+6.75%
YEAR-TO-DATE PERFORMANCE
+9.05%
1 YEAR PERFORMANCE
+2.29%
Mind Medicine (MindMed) Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $7.55 | $7.64 (1.29%) | $7.68 | $7.47 | 302.36 K | |
| 06/04/2025 | $7.74 | $7.65 (-1.16%) | $7.92 | $7.55 | 915.48 K | $650.77 M |
| 06/03/2025 | $7.62 | $7.69 (0.92%) | $8.00 | $7.40 | 1.23 M | $654.17 M |
| 06/02/2025 | $7.43 | $7.48 (0.67%) | $7.69 | $7.23 | 1.27 M | $636.31 M |
| 05/30/2025 | $7.20 | $7.26 (0.83%) | $7.33 | $6.95 | 863.52 K | $617.59 M |
| 05/29/2025 | $7.18 | $7.26 (1.11%) | $7.43 | $7.04 | 804.10 K | $617.59 M |
| 05/28/2025 | $7.15 | $7.15 (0%) | $7.30 | $6.99 | 870.94 K | $608.24 M |
| 05/27/2025 | $7.59 | $7.14 (-5.93%) | $7.65 | $7.05 | 1.51 M | $607.38 M |
| 05/23/2025 | $6.94 | $7.30 (5.19%) | $7.37 | $6.72 | 1.36 M | $621.00 M |
| 05/22/2025 | $6.90 | $7.07 (2.46%) | $7.25 | $6.81 | 897.50 K | $601.43 M |
| 05/21/2025 | $7.45 | $6.94 (-6.85%) | $7.52 | $6.85 | 1.44 M | $590.37 M |
| 05/20/2025 | $7.25 | $7.60 (4.83%) | $8.21 | $7.12 | 4.07 M | $646.52 M |
| 05/19/2025 | $6.50 | $7.01 (7.85%) | $7.03 | $6.35 | 2.56 M | $596.33 M |
| 05/16/2025 | $6.55 | $6.60 (0.76%) | $6.74 | $6.51 | 660.90 K | $561.45 M |
| 05/15/2025 | $6.51 | $6.55 (0.61%) | $6.57 | $6.28 | 653.40 K | $557.19 M |
| 05/14/2025 | $6.38 | $6.54 (2.51%) | $6.56 | $6.32 | 782.20 K | $556.34 M |
| 05/13/2025 | $6.48 | $6.37 (-1.7%) | $6.52 | $6.16 | 855.31 K | $541.88 M |
| 05/12/2025 | $6.33 | $6.45 (1.9%) | $6.58 | $6.33 | 729.90 K | $548.69 M |
| 05/09/2025 | $6.46 | $6.15 (-4.8%) | $6.53 | $6.03 | 946.72 K | $523.17 M |
| 05/08/2025 | $6.51 | $6.46 (-0.77%) | $6.71 | $6.12 | 1.20 M | $542.20 M |
| 05/07/2025 | $6.35 | $6.59 (3.78%) | $6.66 | $6.26 | 946.70 K | $553.11 M |
| 05/06/2025 | $6.58 | $6.31 (-4.1%) | $6.58 | $6.28 | 947.10 K | $529.61 M |
| 05/05/2025 | $6.88 | $6.55 (-4.8%) | $6.91 | $6.53 | 734.71 K | $549.75 M |
| 05/02/2025 | $6.76 | $6.93 (2.51%) | $7.00 | $6.61 | 788.82 K | $581.65 M |
| 05/01/2025 | $6.39 | $6.59 (3.13%) | $6.65 | $6.25 | 698.52 K | $553.11 M |
| 04/30/2025 | $6.10 | $6.39 (4.75%) | $6.80 | $6.09 | 1.90 M | $536.32 M |
| 04/29/2025 | $6.34 | $6.30 (-0.63%) | $6.46 | $6.25 | 502.90 K | $528.77 M |
| 04/28/2025 | $6.28 | $6.36 (1.27%) | $6.40 | $6.17 | 478.69 K | $533.81 M |
| 04/25/2025 | $6.39 | $6.23 (-2.5%) | $6.41 | $6.18 | 718.34 K | $522.90 M |
| 04/24/2025 | $6.12 | $6.43 (5.07%) | $6.44 | $6.10 | 701.30 K | $539.68 M |
| 04/23/2025 | $6.02 | $6.11 (1.5%) | $6.33 | $6.00 | 976.24 K | $512.82 M |
| 04/22/2025 | $5.73 | $5.80 (1.22%) | $5.94 | $5.72 | 965.30 K | $486.80 M |
| 04/21/2025 | $5.69 | $5.66 (-0.53%) | $5.74 | $5.51 | 720.05 K | $475.05 M |
| 04/17/2025 | $5.46 | $5.77 (5.68%) | $5.84 | $5.45 | 1.17 M | $484.29 M |
| 04/16/2025 | $5.58 | $5.46 (-2.15%) | $5.70 | $5.36 | 507.59 K | $458.27 M |
| 04/15/2025 | $5.53 | $5.60 (1.27%) | $5.85 | $5.45 | 652.90 K | $470.02 M |
| 04/14/2025 | $5.68 | $5.55 (-2.29%) | $5.85 | $5.38 | 1.02 M | $465.82 M |
| 04/11/2025 | $5.14 | $5.43 (5.64%) | $5.44 | $5.05 | 605.60 K | $455.75 M |
| 04/10/2025 | $5.51 | $5.14 (-6.72%) | $5.51 | $4.99 | 1.08 M | $431.41 M |
| 04/09/2025 | $4.73 | $5.68 (20.08%) | $5.79 | $4.70 | 2.10 M | $476.73 M |
| 04/08/2025 | $5.65 | $4.89 (-13.45%) | $5.75 | $4.77 | 1.61 M | $410.43 M |
| 04/07/2025 | $5.00 | $5.43 (8.6%) | $5.55 | $4.83 | 1.95 M | $455.75 M |
| 04/04/2025 | $5.24 | $5.43 (3.63%) | $5.55 | $4.93 | 2.67 M | $455.75 M |
| 04/03/2025 | $5.62 | $5.55 (-1.25%) | $5.75 | $5.44 | 1.45 M | $465.82 M |
| 04/02/2025 | $5.40 | $5.97 (10.56%) | $6.06 | $5.33 | 1.54 M | $501.07 M |
| 04/01/2025 | $5.84 | $5.54 (-5.14%) | $5.84 | $5.48 | 1.51 M | $464.98 M |
| 03/31/2025 | $6.00 | $5.85 (-2.5%) | $6.07 | $5.66 | 1.54 M | $491.00 M |
| 03/28/2025 | $6.38 | $6.19 (-2.98%) | $6.49 | $6.10 | 1.10 M | $519.54 M |
| 03/27/2025 | $6.51 | $6.43 (-1.23%) | $6.58 | $6.27 | 1.29 M | $539.68 M |
| 03/26/2025 | $6.80 | $6.58 (-3.24%) | $6.83 | $6.42 | 1.38 M | $552.27 M |
| 03/25/2025 | $6.94 | $6.78 (-2.31%) | $6.97 | $6.67 | 1.04 M | $569.06 M |
| 03/24/2025 | $6.84 | $6.92 (1.17%) | $7.05 | $6.64 | 1.11 M | $580.81 M |
| 03/21/2025 | $6.51 | $6.72 (3.23%) | $6.83 | $6.51 | 2.19 M | $564.02 M |
| 03/20/2025 | $6.62 | $6.65 (0.45%) | $6.85 | $6.53 | 680.63 K | $558.15 M |
| 03/19/2025 | $6.43 | $6.70 (4.2%) | $6.74 | $6.37 | 731.20 K | $562.34 M |
| 03/18/2025 | $6.34 | $6.45 (1.74%) | $6.49 | $6.22 | 692.80 K | $541.36 M |
| 03/17/2025 | $6.35 | $6.47 (1.89%) | $6.54 | $6.24 | 650.30 K | $543.04 M |
| 03/14/2025 | $6.48 | $6.35 (-2.01%) | $6.65 | $6.22 | 895.02 K | $532.97 M |
| 03/13/2025 | $6.45 | $6.31 (-2.17%) | $6.57 | $6.31 | 871.02 K | $529.61 M |
| 03/12/2025 | $6.47 | $6.45 (-0.31%) | $6.77 | $6.43 | 1.39 M | $541.36 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 |
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.
