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

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

8.880 -0.900 (-9.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 8.510 8.830 7.960 8.440 1,599,753 -0.65(-7.15%)
Jul 31, 2025 9.010 9.400 9.000 9.090 1,215,476 +0.06(+0.66%)
Jul 30, 2025 9.150 9.440 8.940 9.030 860,585 -0.11(-1.20%)
Jul 29, 2025 9.680 9.700 9.020 9.140 1,627,693 -0.54(-5.58%)
Jul 28, 2025 9.760 9.790 9.530 9.680 787,408 -0.08(-0.82%)
Jul 25, 2025 9.660 9.820 9.370 9.760 1,222,478 +0.04(+0.41%)
Jul 24, 2025 9.910 10.09 9.710 9.720 1,042,339 -0.19(-1.92%)
Jul 23, 2025 9.770 9.930 9.540 9.910 1,042,292 +0.27(+2.80%)
Jul 22, 2025 9.900 10.20 9.550 9.640 1,348,306 -0.31(-3.12%)
Jul 21, 2025 8.980 10.24 8.960 9.950 3,330,789 +1.07(+12.05%)
Jul 18, 2025 8.950 9.195 8.790 8.880 1,252,722 +0.00(+0.00%)
Jul 17, 2025 8.650 8.880 8.430 8.880 1,036,715 +0.30(+3.50%)
Jul 16, 2025 8.180 8.600 8.150 8.580 1,287,804 +0.51(+6.32%)
Jul 15, 2025 8.400 8.450 8.060 8.070 814,993 -0.26(-3.12%)
Jul 14, 2025 8.110 8.335 8.070 8.330 987,288 +0.27(+3.35%)
Jul 11, 2025 8.050 8.170 7.760 8.060 1,580,654 -0.04(-0.49%)
Jul 10, 2025 7.700 8.110 7.610 8.100 1,335,285 +0.38(+4.92%)
Jul 09, 2025 7.620 7.810 7.540 7.720 1,233,873 +0.25(+3.35%)
Jul 08, 2025 7.280 7.500 7.260 7.470 858,184 +0.27(+3.75%)
Jul 07, 2025 7.110 7.385 6.950 7.200 1,329,504 +0.03(+0.42%)
Jul 03, 2025 7.100 7.250 6.995 7.170 583,979 +0.09(+1.27%)
Jul 02, 2025 6.680 7.200 6.660 7.080 1,252,062 +0.40(+5.99%)
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.