Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.540 -0.310 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 5.840 5.835 5.475 5.540 1,510,760 -0.31(-5.30%)
Mar 31, 2025 6.000 6.065 5.660 5.850 1,540,229 -0.34(-5.49%)
Mar 28, 2025 6.380 6.490 6.098 6.190 1,098,438 -0.24(-3.73%)
Mar 27, 2025 6.510 6.580 6.270 6.430 1,289,696 -0.15(-2.28%)
Mar 26, 2025 6.800 6.830 6.420 6.580 1,384,850 -0.20(-2.95%)
Mar 25, 2025 6.940 6.973 6.670 6.780 1,041,022 -0.14(-2.02%)
Mar 24, 2025 6.840 7.050 6.640 6.920 1,104,880 +0.20(+2.98%)
Mar 21, 2025 6.510 6.825 6.510 6.720 2,188,503 +0.07(+1.05%)
Mar 20, 2025 6.620 6.846 6.530 6.650 680,141 -0.05(-0.75%)
Mar 19, 2025 6.430 6.740 6.370 6.700 730,961 +0.25(+3.88%)
Mar 18, 2025 6.340 6.485 6.220 6.450 691,615 -0.02(-0.31%)
Mar 17, 2025 6.350 6.540 6.235 6.470 650,149 +0.12(+1.89%)
Mar 14, 2025 6.480 6.650 6.220 6.350 895,018 +0.04(+0.63%)
Mar 13, 2025 6.450 6.570 6.310 6.310 870,863 -0.14(-2.17%)
Mar 12, 2025 6.470 6.765 6.430 6.450 1,391,221 +0.12(+1.82%)
Mar 11, 2025 6.330 6.540 5.960 6.335 1,296,807 +0.04(+0.56%)
Mar 10, 2025 6.580 6.640 6.120 6.300 1,719,899 -0.53(-7.76%)
Mar 07, 2025 6.550 6.910 6.500 6.830 1,438,145 +0.22(+3.33%)
Mar 06, 2025 6.060 6.830 6.000 6.610 2,049,752 +0.23(+3.61%)
Mar 05, 2025 6.250 6.395 5.970 6.380 1,630,825 +0.15(+2.41%)
Mar 04, 2025 6.010 6.265 5.790 6.230 2,313,890 +0.16(+2.64%)
Mar 03, 2025 6.790 6.885 6.030 6.070 1,745,842 -0.65(-9.67%)
Feb 28, 2025 6.695 6.735 6.460 6.720 1,523,193 +0.02(+0.30%)
Feb 27, 2025 6.910 7.150 6.680 6.700 1,480,052 -0.12(-1.76%)
Feb 26, 2025 6.750 7.210 6.750 6.820 1,280,813 +0.07(+1.04%)
Feb 25, 2025 7.100 7.140 6.615 6.750 2,174,120 -0.43(-5.99%)
Feb 24, 2025 7.650 7.694 6.980 7.180 2,173,697 -0.45(-5.90%)
Feb 21, 2025 8.370 8.500 7.625 7.630 2,237,912 -0.55(-6.72%)
Feb 20, 2025 8.260 8.330 7.910 8.180 1,845,773 -0.10(-1.21%)
Feb 19, 2025 8.300 8.600 7.810 8.280 2,990,687 -0.23(-2.70%)
Feb 18, 2025 9.980 10.35 8.170 8.510 6,062,585 -1.38(-13.95%)
Feb 14, 2025 9.180 10.44 9.110 9.890 9,080,718 +1.24(+14.34%)
Feb 13, 2025 8.680 9.180 8.170 8.650 4,700,643 +0.14(+1.65%)
Feb 12, 2025 8.050 8.671 8.000 8.510 2,390,570 +0.28(+3.34%)
Feb 11, 2025 8.100 8.490 7.950 8.235 1,518,344 +0.05(+0.67%)
Feb 10, 2025 8.285 8.639 7.860 8.180 2,041,310 -0.08(-0.97%)
Feb 07, 2025 8.870 8.970 8.130 8.260 2,223,118 -0.71(-7.92%)
Feb 06, 2025 9.340 9.540 8.920 8.970 3,269,553 -0.37(-3.96%)
Feb 05, 2025 8.240 10.20 7.910 9.340 11,150,210 +1.17(+14.32%)
Feb 04, 2025 7.480 8.270 7.470 8.170 3,447,712 +0.80(+10.85%)
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 and Conditions.