NASDAQ:MNKD
MannKind Corporation Stock Price (Quote)
$4.08
-0.0200 (-0.488%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.97 | $5.11 | Thursday, 18th Apr 2024 MNKD stock ended at $4.08. This is 0.488% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.20% from a day low at $4.05 to a day high of $4.22. |
| 90 days | $3.17 | $5.40 | |
| 52 weeks | $3.17 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $4.11 | $4.22 | $4.05 | $4.08 | 1 290 432 |
| 2024-04-17 | $4.09 | $4.15 | $3.97 | $4.10 | 2 253 852 |
| 2024-04-16 | $4.10 | $4.13 | $4.04 | $4.05 | 1 295 664 |
| 2024-04-15 | $4.16 | $4.21 | $4.10 | $4.12 | 1 589 246 |
| 2024-04-12 | $4.30 | $4.33 | $4.10 | $4.15 | 2 065 709 |
| 2024-04-11 | $4.29 | $4.38 | $4.20 | $4.30 | 1 419 239 |
| 2024-04-10 | $4.34 | $4.35 | $4.15 | $4.24 | 2 991 696 |
| 2024-04-09 | $4.47 | $4.60 | $4.39 | $4.44 | 2 045 288 |
| 2024-04-08 | $4.47 | $4.62 | $4.42 | $4.55 | 1 920 668 |
| 2024-04-05 | $4.30 | $4.54 | $4.21 | $4.44 | 2 572 693 |
| 2024-04-04 | $4.47 | $4.52 | $4.30 | $4.31 | 2 641 604 |
| 2024-04-03 | $4.28 | $4.49 | $4.22 | $4.43 | 2 750 068 |
| 2024-04-02 | $4.30 | $4.34 | $4.23 | $4.31 | 4 036 360 |
| 2024-04-01 | $4.52 | $4.52 | $4.30 | $4.34 | 2 684 949 |
| 2024-03-28 | $4.62 | $4.74 | $4.49 | $4.53 | 2 277 526 |
| 2024-03-27 | $4.90 | $4.92 | $4.52 | $4.63 | 5 563 350 |
| 2024-03-26 | $4.95 | $5.06 | $4.86 | $4.91 | 2 533 012 |
| 2024-03-25 | $4.89 | $5.11 | $4.89 | $4.90 | 1 894 022 |
| 2024-03-22 | $4.79 | $4.94 | $4.74 | $4.92 | 2 209 372 |
| 2024-03-21 | $4.87 | $4.96 | $4.70 | $4.76 | 2 202 327 |
| 2024-03-20 | $4.69 | $4.82 | $4.60 | $4.82 | 2 198 689 |
| 2024-03-19 | $4.61 | $4.70 | $4.54 | $4.67 | 1 801 213 |
| 2024-03-18 | $4.46 | $4.74 | $4.41 | $4.62 | 2 466 366 |
| 2024-03-15 | $4.46 | $4.57 | $4.40 | $4.47 | 4 515 807 |
| 2024-03-14 | $4.54 | $4.64 | $4.44 | $4.50 | 2 394 322 |
