NASDAQ, MNMD End of Day and Historical Stock Data [Mind Medicine Mindmed Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MNMD:

05 Sep 2025

LAST: 9.220	CHANGE: 0.01	OPEN: 9.300	HIGH: 9.340	ASK: 0.000	VOLUME: 1.01M
LAST: 9.220	CHG(%): 0.11	PREV: 9.230	LOW: 8.970	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	9.300	9.340	8.970	9.220	1.01M
04 Sep 25	9.080	9.250	8.700	9.230	1.01M
03 Sep 25	9.100	9.300	8.940	9.060	666.8K
02 Sep 25	8.780	9.265	8.710	9.130	1.01M
29 Aug 25	9.780	9.850	8.700	8.880	2.05M
28 Aug 25	9.920	10.300	9.750	9.780	1.55M
27 Aug 25	9.950	10.120	9.820	9.850	882.4K
26 Aug 25	9.830	10.010	9.591	9.990	1.3M
25 Aug 25	10.160	11.020	9.795	9.850	2.44M
22 Aug 25	9.830	10.350	9.795	10.190	1.74M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	9.10
MA10:	9.52
MA20:	9.64
MA50:	8.96
MA100:	7.90
MA200:	7.47
STO9:	15.89
STO14:	15.89
RSI14:	44.25
WPR14:	-74.05
MTM14:	-0.53
ROC14:	-0.05
ATR:	0.58
Week High:	9.85
Week Low:	8.70
Month High:	11.02
Month Low:	8.70
Year High:	11.02
Year Low:	4.70
Volatility:	35.23

RECENT SPLITS

Date	Ratio
29 Aug 2022	1-15
28 Feb 2020	1-8