Mind Medicine (MindMed) Inc. (FRA:MMQ)
Germany · Delayed Price · Currency is EUR 10.53
+0.27 (2.63%)
At close: Dec 1, 2025
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.90 | 10.90 | 10.88 | 10.88 | - | 6.04% | - |
| Nov 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.87% | - |
| Nov 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.05% | - |
| Nov 26, 2025 | 10.10 | 10.46 | 10.10 | 10.46 | 10.46 | 0.77% | 1,000 |
| Nov 25, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 4.32% | 94 |
| Nov 24, 2025 | 9.62 | 9.95 | 9.62 | 9.95 | 9.95 | 10.43% | 140 |
| Nov 21, 2025 | 9.26 | 9.26 | 8.98 | 9.01 | 9.01 | -4.05% | 800 |
| Nov 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.95% | - |
| Nov 19, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.31% | - |
| Nov 18, 2025 | 9.65 | 9.65 | 9.28 | 9.28 | 9.28 | -5.89% | 1,400 |
| Nov 17, 2025 | 9.61 | 9.86 | 9.61 | 9.86 | 9.86 | 1.39% | 600 |
| Nov 14, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.71% | - |
| Nov 13, 2025 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -4.76% | 258 |
| Nov 12, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 6.67% | - |
| Nov 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.01% | - |
| Nov 10, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2.16% | - |
| Nov 7, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.14% | - |
| Nov 6, 2025 | 10.00 | 10.00 | 9.62 | 9.62 | 9.62 | -5.41% | 30 |
| Nov 5, 2025 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | -6.53% | 1,000 |
| Nov 4, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -10.75% | 10 |
| Nov 3, 2025 | 12.13 | 12.19 | 12.13 | 12.19 | 12.19 | 1.25% | 820 |
| Oct 31, 2025 | 11.40 | 12.04 | 11.40 | 12.04 | 12.04 | 5.89% | 250 |
| Oct 30, 2025 | 10.85 | 11.61 | 10.85 | 11.37 | 11.37 | 4.70% | 473 |
| Oct 29, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.37% | - |
| Oct 28, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.37% | 145 |
| Oct 27, 2025 | 10.53 | 10.97 | 10.53 | 10.97 | 10.97 | 1.86% | 500 |
| Oct 24, 2025 | 10.57 | 10.90 | 10.57 | 10.77 | 10.77 | -2.00% | 916 |
| Oct 23, 2025 | 10.56 | 10.99 | 10.42 | 10.99 | 10.99 | -0.54% | 119 |
| Oct 22, 2025 | 10.65 | 11.05 | 10.65 | 11.05 | 11.05 | -1.78% | 270 |
| Oct 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -6.64% | - |
| Oct 20, 2025 | 12.20 | 12.21 | 12.05 | 12.05 | 12.05 | 4.60% | 549 |
| Oct 17, 2025 | 9.84 | 11.52 | 9.84 | 11.52 | 11.52 | 10.88% | 650 |
| Oct 16, 2025 | 10.67 | 10.67 | 10.39 | 10.39 | 10.39 | -4.15% | 865 |
| Oct 15, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.17% | - |
| Oct 14, 2025 | 10.53 | 11.08 | 10.53 | 11.08 | 11.08 | 5.83% | 810 |
| Oct 13, 2025 | 10.03 | 10.47 | 10.03 | 10.47 | 10.47 | -3.06% | 200 |
| Oct 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% | - |
| Oct 9, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.70% | - |
| Oct 8, 2025 | 10.13 | 10.60 | 10.13 | 10.60 | 10.60 | 5.26% | 10 |
| Oct 7, 2025 | 10.31 | 10.32 | 10.07 | 10.07 | 10.07 | -4.46% | 407 |
| Oct 6, 2025 | 10.47 | 10.78 | 10.47 | 10.54 | 10.54 | -1.95% | 237 |
| Oct 3, 2025 | 10.21 | 10.75 | 10.21 | 10.75 | 10.75 | 6.75% | 281 |
| Oct 2, 2025 | 10.27 | 10.27 | 10.07 | 10.07 | 10.07 | -0.20% | - |
| Oct 1, 2025 | 9.81 | 10.09 | 9.38 | 10.09 | 10.09 | -3.07% | 321 |
| Sep 30, 2025 | 10.00 | 10.41 | 10.00 | 10.41 | 10.41 | 4.10% | 133 |
| Sep 29, 2025 | 9.05 | 10.00 | 9.05 | 10.00 | 10.00 | 11.11% | 3,895 |
| Sep 26, 2025 | 8.19 | 9.00 | 8.19 | 9.00 | 9.00 | 11.32% | 638 |
| Sep 25, 2025 | 8.18 | 8.18 | 8.09 | 8.09 | 8.09 | -6.69% | 126 |
| Sep 24, 2025 | 8.27 | 8.67 | 8.27 | 8.67 | 8.67 | 9.75% | 516 |
| Sep 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.78% | - |