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)

6.680 +0.080 (+1.21%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 19, 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 (%)
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%)
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 1,384,854 -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 2,049,712 +0.23(+3.61%)
Mar 05, 2025 6.250 6.395 5.970 6.380 1,632,088 +0.15(+2.41%)
Mar 04, 2025 6.010 6.265 5.790 6.230 2,313,890 +0.16(+2.64%)
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.