Mind Medicine (MindMed) Inc. (FRA:MMQ)
Germany
· Delayed Price · Currency is EUR 10.66
+0.01 (0.09%)
Last updated: Dec 5, 2025, 9:20 AM CET
Mind Medicine (MindMed) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | 5.65% | - |
| 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 |
| 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% | - |
| Sep 22, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -5.04% | - |
| Sep 19, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -3.17% | - |
| Sep 18, 2025 | 7.94 | 8.20 | 7.94 | 8.20 | 8.20 | 2.18% | 33 |
| Sep 17, 2025 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | -0.31% | 400 |
| Sep 16, 2025 | 7.93 | 8.05 | 7.92 | 8.05 | 8.05 | 1.51% | 1 |
| Sep 15, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.61% | - |
| Sep 12, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 3.14% | - |
| Sep 11, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -3.34% | - |
| Sep 10, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 3.66% | - |
| Sep 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.37% | - |
| Sep 8, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.45% | - |
| Sep 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.52% | - |
| Sep 4, 2025 | 7.53 | 7.88 | 7.53 | 7.69 | 7.69 | -4.06% | 151 |
| Sep 3, 2025 | 7.67 | 8.01 | 7.67 | 8.01 | 8.01 | 5.46% | 250 |
| Sep 2, 2025 | 7.22 | 7.60 | 7.22 | 7.60 | 7.60 | -2.63% | - |
| Sep 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.56% | 20 |
| Aug 29, 2025 | 8.26 | 8.26 | 7.46 | 7.46 | 7.46 | -14.01% | 100 |
| Aug 28, 2025 | 8.29 | 8.68 | 8.29 | 8.68 | 8.68 | 2.91% | 1,050 |
| Aug 27, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.26% | - |
| Aug 26, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -7.55% | - |
| Aug 25, 2025 | 8.62 | 9.01 | 8.62 | 9.01 | 9.01 | 7.01% | 170 |
| Aug 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.73% | - |
| Aug 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.05% | - |
| Aug 20, 2025 | 7.99 | 8.12 | 7.92 | 8.12 | 8.12 | -1.81% | 983 |
| Aug 19, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.79% | - |
| Aug 18, 2025 | 8.27 | 8.27 | 8.21 | 8.21 | 8.21 | 2.24% | 63 |
| Aug 15, 2025 | 8.26 | 8.26 | 7.91 | 8.03 | 8.03 | -4.92% | 53 |
| Aug 14, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.71% | - |
| Aug 13, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.23% | - |
| Aug 12, 2025 | 8.51 | 8.57 | 8.44 | 8.57 | 8.57 | 2.27% | 300 |
| Aug 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.10% | - |
| Aug 8, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.12% | 8 |
| Aug 7, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 3.23% | 8 |
| Aug 6, 2025 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 2.12% | 500 |
| Aug 5, 2025 | 8.03 | 8.03 | 7.99 | 8.03 | 8.03 | -2.31% | 571 |
| Aug 4, 2025 | 7.24 | 8.22 | 7.24 | 8.22 | 8.22 | 14.48% | 3 |
| Aug 1, 2025 | 7.75 | 7.75 | 7.18 | 7.18 | 7.18 | -9.06% | 1,914 |
| Jul 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.19% | - |
| Jul 30, 2025 | 7.83 | 7.99 | 7.83 | 7.99 | 7.99 | -3.50% | - |
| Jul 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.59% | 45 |
| Jul 28, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 4.10% | 1,300 |
| Jul 25, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.09% | - |
| Jul 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 3.64% | - |
| Jul 23, 2025 | 8.02 | 8.02 | 7.97 | 7.97 | 7.97 | -0.99% | 133 |
| Jul 22, 2025 | 8.37 | 8.56 | 8.05 | 8.05 | 8.05 | 6.42% | 433 |
| Jul 21, 2025 | 7.54 | 7.56 | 7.54 | 7.56 | 7.56 | 0.53% | 6 |