NASDAQ:MNKD
MannKind Corporation Stock Price (Quote)
$4.38
+0.0400 (+0.92%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.97 | $4.62 | Thursday, 2nd May 2024 MNKD stock ended at $4.38. This is 0.92% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.50% from a day low at $4.29 to a day high of $4.44. |
| 90 days | $3.17 | $5.40 | |
| 52 weeks | $3.17 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $4.10 | $4.11 | $3.96 | $4.03 | 2 615 416 |
| Jun 08, 2023 | $4.17 | $4.21 | $4.09 | $4.12 | 2 825 490 |
| Jun 07, 2023 | $4.36 | $4.44 | $4.12 | $4.21 | 3 051 887 |
| Jun 06, 2023 | $4.32 | $4.44 | $4.26 | $4.32 | 2 227 954 |
| Jun 05, 2023 | $4.42 | $4.42 | $4.25 | $4.32 | 2 210 990 |
| Jun 02, 2023 | $4.54 | $4.57 | $4.35 | $4.46 | 2 823 761 |
| Jun 01, 2023 | $4.64 | $4.64 | $4.47 | $4.48 | 1 944 559 |
| May 31, 2023 | $4.39 | $4.66 | $4.39 | $4.64 | 4 635 723 |
| May 30, 2023 | $4.51 | $4.63 | $4.39 | $4.43 | 2 674 190 |
| May 26, 2023 | $4.53 | $4.59 | $4.42 | $4.54 | 2 442 187 |
| May 25, 2023 | $4.70 | $4.70 | $4.54 | $4.55 | 2 928 304 |
| May 24, 2023 | $4.63 | $4.76 | $4.54 | $4.71 | 3 047 783 |
| May 23, 2023 | $4.78 | $4.82 | $4.58 | $4.66 | 2 246 464 |
| May 22, 2023 | $4.65 | $4.84 | $4.64 | $4.79 | 2 501 961 |
| May 19, 2023 | $4.64 | $4.65 | $4.56 | $4.62 | 2 312 512 |
| May 18, 2023 | $4.55 | $4.63 | $4.49 | $4.56 | 3 381 942 |
| May 17, 2023 | $4.44 | $4.56 | $4.38 | $4.55 | 3 539 986 |
| May 16, 2023 | $4.48 | $4.51 | $4.32 | $4.39 | 4 400 544 |
| May 15, 2023 | $4.24 | $4.56 | $4.24 | $4.53 | 5 677 480 |
| May 12, 2023 | $4.29 | $4.31 | $4.18 | $4.23 | 3 951 044 |
| May 11, 2023 | $4.42 | $4.53 | $4.19 | $4.24 | 3 388 157 |
| May 10, 2023 | $4.02 | $4.59 | $4.00 | $4.40 | 6 340 142 |
| May 09, 2023 | $3.85 | $3.90 | $3.74 | $3.80 | 2 546 846 |
| May 08, 2023 | $3.98 | $4.01 | $3.85 | $3.88 | 2 541 932 |
| May 05, 2023 | $3.95 | $4.02 | $3.90 | $3.96 | 2 940 288 |
