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 |
| Jan 16, 2024 | $3.37 | $3.38 | $3.29 | $3.33 | 2 022 297 |
| Jan 12, 2024 | $3.49 | $3.52 | $3.31 | $3.42 | 2 290 705 |
| Jan 11, 2024 | $3.52 | $3.61 | $3.46 | $3.47 | 2 719 609 |
| Jan 10, 2024 | $3.56 | $3.60 | $3.49 | $3.59 | 1 653 609 |
| Jan 09, 2024 | $3.64 | $3.65 | $3.56 | $3.57 | 2 089 182 |
| Jan 08, 2024 | $3.61 | $3.71 | $3.41 | $3.71 | 3 204 108 |
| Jan 05, 2024 | $3.76 | $3.77 | $3.62 | $3.64 | 3 853 277 |
| Jan 04, 2024 | $3.74 | $3.88 | $3.70 | $3.82 | 2 446 307 |
| Jan 03, 2024 | $4.00 | $4.00 | $3.63 | $3.70 | 3 698 960 |
| Jan 02, 2024 | $3.71 | $4.14 | $3.69 | $3.92 | 6 887 790 |
| Dec 29, 2023 | $3.72 | $3.72 | $3.63 | $3.64 | 1 696 464 |
| Dec 28, 2023 | $3.65 | $3.75 | $3.65 | $3.70 | 1 582 539 |
| Dec 27, 2023 | $3.64 | $3.67 | $3.60 | $3.66 | 1 721 256 |
| Dec 26, 2023 | $3.62 | $3.70 | $3.58 | $3.63 | 1 975 463 |
| Dec 22, 2023 | $3.49 | $3.62 | $3.45 | $3.60 | 2 557 463 |
| Dec 21, 2023 | $3.40 | $3.53 | $3.37 | $3.42 | 3 398 240 |
| Dec 20, 2023 | $3.90 | $4.00 | $3.30 | $3.34 | 9 198 616 |
| Dec 19, 2023 | $3.80 | $3.92 | $3.78 | $3.91 | 2 064 843 |
| Dec 18, 2023 | $3.92 | $3.92 | $3.71 | $3.73 | 2 366 090 |
| Dec 15, 2023 | $3.98 | $4.04 | $3.90 | $3.94 | 3 067 984 |
| Dec 14, 2023 | $3.93 | $4.05 | $3.88 | $3.98 | 3 471 412 |
| Dec 13, 2023 | $3.50 | $3.88 | $3.50 | $3.88 | 3 362 373 |
| Dec 12, 2023 | $3.55 | $3.55 | $3.43 | $3.51 | 2 308 554 |
| Dec 11, 2023 | $3.58 | $3.61 | $3.51 | $3.54 | 2 108 264 |
| Dec 08, 2023 | $3.66 | $3.70 | $3.57 | $3.58 | 2 210 902 |
