My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mind Medicine (MindMed) Inc. - Common Shares (NQ:MNMD)

11.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 11.97 12.00 11.17 11.79 2,541,376 -0.25(-2.08%)
Sep 29, 2025 11.13 12.14 10.88 12.04 4,542,475 +1.37(+12.84%)
Sep 26, 2025 9.840 10.76 9.618 10.67 2,068,855 +0.90(+9.21%)
Sep 25, 2025 9.690 10.30 9.530 9.770 1,631,787 -0.05(-0.51%)
Sep 24, 2025 10.04 10.19 9.490 9.820 1,365,906 -0.13(-1.31%)
Sep 23, 2025 9.510 10.39 9.350 9.950 2,503,647 +0.41(+4.30%)
Sep 22, 2025 9.010 9.610 8.773 9.540 1,316,115 +0.50(+5.53%)
Sep 19, 2025 9.500 9.590 9.000 9.040 1,966,352 -0.44(-4.64%)
Sep 18, 2025 9.650 9.810 9.450 9.480 1,218,722 -0.09(-0.94%)
Sep 17, 2025 9.710 10.04 9.462 9.570 1,404,834 -0.14(-1.44%)
Sep 16, 2025 9.590 9.874 9.425 9.710 988,668 +0.16(+1.68%)
Sep 15, 2025 9.490 9.670 9.375 9.550 761,789 +0.11(+1.17%)
Sep 12, 2025 9.660 9.690 9.360 9.440 960,841 -0.21(-2.18%)
Sep 11, 2025 9.320 9.700 9.260 9.650 900,177 +0.32(+3.43%)
Sep 10, 2025 9.800 9.950 9.260 9.330 1,067,392 -0.44(-4.50%)
Sep 09, 2025 9.420 9.790 9.250 9.770 847,863 +0.38(+4.05%)
Sep 08, 2025 9.250 9.500 9.070 9.390 1,041,641 +0.17(+1.84%)
Sep 05, 2025 9.300 9.340 8.970 9.220 1,008,618 -0.01(-0.11%)
Sep 04, 2025 9.080 9.250 8.700 9.230 1,013,019 +0.17(+1.88%)
Sep 03, 2025 9.100 9.300 8.940 9.060 666,811 -0.07(-0.77%)
Sep 02, 2025 8.780 9.265 8.710 9.130 1,007,404 +0.25(+2.82%)
Aug 29, 2025 9.780 9.850 8.700 8.880 2,054,004 -0.90(-9.20%)
Aug 28, 2025 9.920 10.30 9.750 9.780 1,550,069 -0.07(-0.71%)
Aug 27, 2025 9.950 10.12 9.820 9.850 882,417 -0.14(-1.40%)
Aug 26, 2025 9.830 10.01 9.591 9.990 1,302,293 +0.14(+1.42%)
Aug 25, 2025 10.16 11.02 9.795 9.850 2,436,434 -0.34(-3.34%)
Aug 22, 2025 9.830 10.35 9.795 10.19 1,736,643 +0.37(+3.77%)
Aug 21, 2025 9.270 9.950 9.250 9.820 763,531 +0.37(+3.92%)
Aug 20, 2025 9.370 9.560 9.110 9.450 822,764 +0.06(+0.64%)
Aug 19, 2025 9.740 9.850 9.385 9.390 682,190 -0.36(-3.69%)
Aug 18, 2025 9.550 10.03 9.500 9.750 935,163 +0.14(+1.46%)
Aug 15, 2025 9.740 9.750 9.390 9.610 819,620 -0.11(-1.13%)
Aug 14, 2025 9.690 9.890 9.553 9.720 883,373 -0.25(-2.51%)
Aug 13, 2025 10.19 10.37 9.915 9.970 1,039,769 -0.18(-1.77%)
Aug 12, 2025 10.13 10.49 9.900 10.15 1,793,219 +0.15(+1.50%)
Aug 11, 2025 9.820 10.29 9.780 10.00 1,291,066 +0.15(+1.52%)
Aug 08, 2025 10.02 10.14 9.670 9.850 1,184,656 -0.14(-1.40%)
Aug 07, 2025 9.940 10.02 9.630 9.990 964,359 +0.10(+1.01%)
Aug 06, 2025 9.620 9.910 9.312 9.890 835,032 +0.25(+2.59%)
Aug 05, 2025 9.320 9.940 9.180 9.640 1,303,443 +0.28(+2.99%)
Aug 04, 2025 8.840 9.410 8.585 9.360 1,270,445 +0.92(+10.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.