Mind Medicine (MindMed) Inc. (FRA:MMQ)
Germany · Delayed Price · Currency is EUR 12.36
+0.71 (6.09%)
At close: Jan 5, 2026
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.47 | 12.83 | 12.47 | 12.83 | 12.83 | 1.99% | 106 |
| Jan 8, 2026 | 11.80 | 12.58 | 11.80 | 12.58 | 12.58 | 9.97% | 215 |
| Jan 7, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Jan 6, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -7.44% | - |
| Jan 5, 2026 | 11.49 | 12.36 | 11.49 | 12.36 | 12.36 | 6.09% | 33 |
| Jan 2, 2026 | 11.29 | 11.65 | 11.29 | 11.65 | 11.65 | 3.56% | 450 |
| Dec 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.43% | - |
| Dec 29, 2025 | 10.93 | 11.53 | 10.93 | 11.53 | 11.53 | 3.22% | 121 |
| Dec 23, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 4.69% | - |
| Dec 22, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.57% | - |
| Dec 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.24% | - |
| Dec 18, 2025 | 10.16 | 10.48 | 10.16 | 10.48 | 10.48 | -0.66% | 300 |
| Dec 17, 2025 | 10.25 | 10.60 | 10.25 | 10.55 | 10.55 | 1.74% | 136 |
| Dec 16, 2025 | 10.10 | 10.37 | 10.10 | 10.37 | 10.37 | 0.58% | 662 |
| Dec 15, 2025 | 10.53 | 10.54 | 10.31 | 10.31 | 10.31 | -4.98% | 276 |
| Dec 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 3.83% | - |
| Dec 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -2.25% | - |
| Dec 10, 2025 | 10.52 | 10.69 | 10.52 | 10.69 | 10.69 | -2.73% | 144 |
| Dec 9, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 5.57% | - |
| Dec 8, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.76% | - |
| Dec 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 3.96% | - |
| Dec 4, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.88% | - |
| Dec 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.21% | - |
| Dec 2, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.14% | - |
| Dec 1, 2025 | 10.73 | 10.73 | 10.50 | 10.53 | 10.53 | 2.63% | 615 |
| 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 |