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 |
| Mar 27, 2024 | $4.90 | $4.92 | $4.52 | $4.63 | 5 563 350 |
| Mar 26, 2024 | $4.95 | $5.06 | $4.86 | $4.91 | 2 533 012 |
| Mar 25, 2024 | $4.89 | $5.11 | $4.89 | $4.90 | 1 894 022 |
| Mar 22, 2024 | $4.79 | $4.94 | $4.74 | $4.92 | 2 209 372 |
| Mar 21, 2024 | $4.87 | $4.96 | $4.70 | $4.76 | 2 202 327 |
| Mar 20, 2024 | $4.69 | $4.82 | $4.60 | $4.82 | 2 198 689 |
| Mar 19, 2024 | $4.61 | $4.70 | $4.54 | $4.67 | 1 801 213 |
| Mar 18, 2024 | $4.46 | $4.74 | $4.41 | $4.62 | 2 466 366 |
| Mar 15, 2024 | $4.46 | $4.57 | $4.40 | $4.47 | 4 515 807 |
| Mar 14, 2024 | $4.54 | $4.64 | $4.44 | $4.50 | 2 394 322 |
| Mar 13, 2024 | $4.44 | $4.61 | $4.44 | $4.59 | 3 142 005 |
| Mar 12, 2024 | $4.58 | $4.64 | $4.40 | $4.45 | 3 356 074 |
| Mar 11, 2024 | $5.25 | $5.25 | $4.55 | $4.61 | 6 826 566 |
| Mar 08, 2024 | $5.20 | $5.40 | $5.19 | $5.27 | 4 973 630 |
| Mar 07, 2024 | $4.85 | $5.21 | $4.80 | $5.15 | 8 630 552 |
| Mar 06, 2024 | $4.85 | $4.86 | $4.72 | $4.80 | 4 692 609 |
| Mar 05, 2024 | $4.65 | $4.86 | $4.61 | $4.75 | 5 947 881 |
| Mar 04, 2024 | $4.60 | $4.67 | $4.46 | $4.65 | 4 229 563 |
| Mar 01, 2024 | $4.15 | $4.70 | $4.15 | $4.50 | 6 994 841 |
| Feb 29, 2024 | $4.03 | $4.32 | $3.99 | $4.11 | 6 322 161 |
| Feb 28, 2024 | $3.90 | $4.28 | $3.86 | $3.92 | 6 237 949 |
| Feb 27, 2024 | $3.60 | $3.83 | $3.57 | $3.78 | 3 268 670 |
| Feb 26, 2024 | $3.57 | $3.58 | $3.47 | $3.58 | 1 727 977 |
| Feb 23, 2024 | $3.58 | $3.60 | $3.53 | $3.55 | 1 412 328 |
| Feb 22, 2024 | $3.60 | $3.64 | $3.53 | $3.59 | 1 116 905 |
