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 )

9.890 +1.240 (+14.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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 7.440 8.170 3,447,712 +0.80(+10.85%)
Feb 03, 2025 6.550 7.470 6.480 7.370 2,139,161 +0.58(+8.54%)
Jan 31, 2025 7.150 7.320 6.790 6.790 1,180,913 -0.34(-4.77%)
Jan 30, 2025 7.380 7.590 7.030 7.130 1,115,140 -0.19(-2.60%)
Jan 29, 2025 7.390 7.700 7.130 7.320 1,504,932 -0.11(-1.48%)
Jan 28, 2025 7.330 7.500 6.910 7.430 1,881,361 +0.53(+7.68%)
Jan 27, 2025 6.850 7.080 6.750 6.900 1,044,390 -0.09(-1.29%)
Jan 24, 2025 7.180 7.300 6.950 6.990 757,381 -0.20(-2.78%)
Jan 23, 2025 6.860 7.250 6.830 7.190 886,851 +0.19(+2.64%)
Jan 22, 2025 7.200 7.230 6.830 7.005 1,263,896 -0.17(-2.44%)
Jan 21, 2025 7.260 7.500 7.050 7.180 1,354,370 +0.02(+0.35%)
Jan 17, 2025 6.570 7.310 6.430 7.155 2,874,834 +0.65(+9.91%)
Jan 16, 2025 6.730 6.861 6.400 6.510 892,721 -0.25(-3.70%)
Jan 15, 2025 6.500 7.040 6.285 6.760 1,382,938 +0.37(+5.71%)
Jan 14, 2025 6.660 6.660 6.230 6.395 914,099 -0.10(-1.54%)
Jan 13, 2025 6.770 6.820 6.330 6.495 1,179,077 -0.43(-6.28%)
Jan 10, 2025 6.900 6.970 6.622 6.930 1,841,103 -0.14(-1.98%)
Jan 08, 2025 8.000 8.090 6.930 7.070 1,755,734 -1.04(-12.82%)
Jan 07, 2025 8.000 8.830 7.970 8.110 2,201,706 +0.42(+5.46%)
Jan 06, 2025 7.250 7.835 7.164 7.690 1,209,265 +0.51(+7.10%)
Jan 03, 2025 7.650 7.880 7.070 7.180 2,065,573 -0.36(-4.77%)
Jan 02, 2025 7.130 7.590 6.970 7.540 1,185,658 +0.58(+8.33%)
Dec 31, 2024 6.960 0 +0.26(+3.88%)
Dec 30, 2024 6.600 6.720 6.400 6.700 1,137,873 -0.14(-2.05%)
Dec 27, 2024 7.570 7.870 6.590 6.840 1,790,516 -0.79(-10.35%)
Dec 26, 2024 7.150 7.660 6.970 7.630 927,982 +0.31(+4.23%)
Dec 24, 2024 7.060 7.350 6.890 7.320 441,126 +0.24(+3.39%)
Dec 23, 2024 7.240 7.350 6.910 7.080 995,142 -0.08(-1.12%)
Dec 20, 2024 6.960 7.355 6.923 7.160 1,768,262 +0.09(+1.27%)
Dec 19, 2024 7.300 7.470 6.870 7.070 1,164,266 -0.15(-2.15%)
Dec 18, 2024 7.490 8.115 6.930 7.225 1,977,532 -0.26(-3.41%)
Dec 17, 2024 7.480 7.570 7.300 7.480 782,883 +0.08(+1.08%)
Dec 16, 2024 7.160 7.580 7.090 7.400 1,262,808 +0.24(+3.35%)
Dec 13, 2024 7.020 7.290 6.900 7.160 1,186,614 +0.14(+1.99%)
Dec 12, 2024 7.300 7.428 6.890 7.020 1,282,174 -0.29(-3.97%)
Dec 11, 2024 7.260 7.410 7.150 7.310 754,800 +0.16(+2.24%)
Dec 10, 2024 7.260 7.360 7.055 7.150 954,952 -0.13(-1.85%)
Dec 09, 2024 7.440 7.648 7.280 7.285 654,617 -0.16(-2.08%)
Dec 06, 2024 7.300 7.610 7.280 7.440 1,235,087 +0.33(+4.64%)
Dec 05, 2024 7.630 7.650 6.995 7.110 1,017,350 -0.37(-4.95%)
Dec 04, 2024 7.620 7.691 7.310 7.480 873,963 -0.00(-0.07%)
Dec 03, 2024 8.100 8.293 7.260 7.485 1,337,438 -0.65(-7.99%)
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 and Conditions.