Financial News

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

6.490 -0.060 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.580 6.640 6.460 6.490 747,260 -0.06(-0.92%)
Jun 27, 2025 6.710 6.880 6.480 6.550 2,156,197 -0.19(-2.82%)
Jun 26, 2025 6.820 6.930 6.660 6.740 658,344 -0.10(-1.46%)
Jun 25, 2025 7.160 7.190 6.660 6.840 1,470,333 -0.30(-4.27%)
Jun 24, 2025 6.780 7.290 6.660 7.145 2,468,910 +0.50(+7.52%)
Jun 23, 2025 6.920 6.940 6.345 6.645 1,890,088 -0.41(-5.74%)
Jun 20, 2025 7.220 7.300 6.825 7.050 1,271,794 -0.04(-0.56%)
Jun 18, 2025 6.680 7.337 6.640 7.090 1,516,867 +0.38(+5.66%)
Jun 17, 2025 7.100 7.170 6.670 6.710 1,011,623 -0.43(-6.02%)
Jun 16, 2025 7.220 7.289 7.082 7.140 507,640 -0.03(-0.42%)
Jun 13, 2025 7.060 7.290 6.980 7.170 986,457 -0.13(-1.78%)
Jun 12, 2025 7.340 7.492 7.191 7.300 858,577 -0.10(-1.35%)
Jun 11, 2025 7.970 8.050 7.270 7.400 1,437,414 -0.49(-6.21%)
Jun 10, 2025 7.810 8.195 7.720 7.890 1,096,184 +0.13(+1.68%)
Jun 09, 2025 7.920 7.920 7.540 7.760 871,244 -0.03(-0.39%)
Jun 06, 2025 7.880 8.005 7.720 7.790 1,102,062 +0.10(+1.30%)
Jun 05, 2025 7.660 7.891 7.460 7.690 956,042 +0.04(+0.52%)
Jun 04, 2025 7.740 7.920 7.545 7.650 915,325 -0.04(-0.52%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback