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)

7.590 -0.100 (-1.30%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 4, 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 (%)
Jun 03, 2025 7.620 8.000 7.400 7.690 1,233,424 +0.21(+2.81%)
Jun 02, 2025 7.430 7.690 7.230 7.480 1,272,064 +0.22(+3.03%)
May 30, 2025 7.200 7.330 6.950 7.260 863,524 +0.00(+0.00%)
May 29, 2025 7.180 7.430 7.040 7.260 801,605 +0.11(+1.54%)
May 28, 2025 7.150 7.300 6.985 7.150 870,521 +0.01(+0.14%)
May 27, 2025 7.590 7.650 7.050 7.140 1,506,443 -0.16(-2.19%)
May 23, 2025 6.940 7.370 6.720 7.300 1,363,621 +0.23(+3.25%)
May 22, 2025 6.900 7.250 6.810 7.070 897,355 +0.13(+1.87%)
May 21, 2025 7.450 7.520 6.850 6.940 1,436,854 -0.66(-8.68%)
May 20, 2025 7.250 8.210 7.120 7.600 4,069,469 +0.59(+8.42%)
May 19, 2025 6.500 7.030 6.350 7.010 2,555,189 +0.41(+6.21%)
May 16, 2025 6.550 6.740 6.512 6.600 660,877 +0.05(+0.76%)
May 15, 2025 6.510 6.566 6.278 6.550 645,679 +0.01(+0.15%)
May 14, 2025 6.380 6.560 6.319 6.540 781,422 +0.17(+2.67%)
May 13, 2025 6.480 6.522 6.160 6.370 855,069 -0.08(-1.24%)
May 12, 2025 6.330 6.580 6.330 6.450 724,841 +0.30(+4.88%)
May 09, 2025 6.460 6.525 6.030 6.150 946,722 -0.31(-4.80%)
May 08, 2025 6.510 6.710 6.120 6.460 1,199,220 -0.13(-1.97%)
May 07, 2025 6.350 6.660 6.260 6.590 946,574 +0.28(+4.44%)
May 06, 2025 6.580 6.580 6.285 6.310 946,540 -0.24(-3.66%)
May 05, 2025 6.880 6.910 6.530 6.550 733,002 -0.38(-5.48%)
May 02, 2025 6.760 7.000 6.610 6.930 788,819 +0.34(+5.16%)
May 01, 2025 6.390 6.645 6.250 6.590 698,379 +0.20(+3.13%)
Apr 30, 2025 6.100 6.800 6.090 6.390 1,902,765 +0.09(+1.43%)
Apr 29, 2025 6.340 6.460 6.250 6.300 501,440 -0.06(-0.94%)
Apr 28, 2025 6.280 6.400 6.170 6.360 478,675 +0.13(+2.09%)
Apr 25, 2025 6.390 6.410 6.180 6.230 718,342 -0.20(-3.11%)
Apr 24, 2025 6.120 6.440 6.100 6.430 701,134 +0.32(+5.24%)
Apr 23, 2025 6.020 6.330 5.995 6.110 976,043 +0.31(+5.34%)
Apr 22, 2025 5.730 5.940 5.720 5.800 964,382 +0.14(+2.47%)
Apr 21, 2025 5.690 5.740 5.510 5.660 719,980 -0.11(-1.91%)
Apr 17, 2025 5.460 5.839 5.450 5.770 1,168,665 +0.31(+5.68%)
Apr 16, 2025 5.580 5.696 5.361 5.460 507,575 -0.14(-2.50%)
Apr 15, 2025 5.530 5.850 5.450 5.600 652,809 +0.05(+0.90%)
Apr 14, 2025 5.680 5.850 5.380 5.550 1,020,005 +0.12(+2.21%)
Apr 11, 2025 5.140 5.440 5.054 5.430 605,550 +0.29(+5.64%)
Apr 10, 2025 5.510 5.511 4.990 5.140 1,078,603 -0.54(-9.51%)
Apr 09, 2025 4.730 5.790 4.700 5.680 2,097,048 +0.79(+16.16%)
Apr 08, 2025 5.650 5.750 4.770 4.890 1,611,589 -0.54(-9.94%)
Apr 07, 2025 5.000 5.510 4.830 5.430 1,952,555 +0.00(+0.00%)
Apr 04, 2025 5.240 5.550 4.930 5.430 2,670,120 -0.12(-2.16%)
Apr 03, 2025 5.620 5.750 5.440 5.550 1,450,350 -0.42(-7.04%)
Apr 02, 2025 5.400 6.060 5.330 5.970 1,537,513 +0.43(+7.76%)
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.