NASDAQ:MNKD
MannKind Corporation Stock Price (Quote)
$4.34
+0.230 (+5.60%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.97 | $4.62 | Wednesday, 1st May 2024 MNKD stock ended at $4.34. This is 5.60% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.84% from a day low at $4.15 to a day high of $4.39. |
| 90 days | $3.17 | $5.40 | |
| 52 weeks | $3.17 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2023 | $3.71 | $3.76 | $3.57 | $3.59 | 3 709 594 |
| Dec 05, 2023 | $3.72 | $3.79 | $3.64 | $3.71 | 2 574 527 |
| Dec 04, 2023 | $3.78 | $3.82 | $3.61 | $3.75 | 2 610 834 |
| Dec 01, 2023 | $3.62 | $3.78 | $3.59 | $3.77 | 3 302 748 |
| Nov 30, 2023 | $3.54 | $3.70 | $3.54 | $3.62 | 1 560 130 |
| Nov 29, 2023 | $3.52 | $3.58 | $3.50 | $3.54 | 1 510 248 |
| Nov 28, 2023 | $3.52 | $3.58 | $3.46 | $3.50 | 1 915 521 |
| Nov 27, 2023 | $3.58 | $3.60 | $3.49 | $3.52 | 2 123 808 |
| Nov 24, 2023 | $3.65 | $3.68 | $3.60 | $3.62 | 705 532 |
| Nov 22, 2023 | $3.71 | $3.77 | $3.64 | $3.65 | 1 608 997 |
| Nov 21, 2023 | $3.77 | $3.89 | $3.70 | $3.71 | 3 877 286 |
| Nov 20, 2023 | $3.83 | $3.86 | $3.72 | $3.76 | 1 714 353 |
| Nov 17, 2023 | $3.63 | $3.85 | $3.63 | $3.80 | 2 929 414 |
| Nov 16, 2023 | $3.75 | $3.79 | $3.57 | $3.60 | 2 532 622 |
| Nov 15, 2023 | $3.76 | $3.90 | $3.70 | $3.75 | 2 638 503 |
| Nov 14, 2023 | $3.61 | $3.76 | $3.59 | $3.72 | 4 875 819 |
| Nov 13, 2023 | $3.48 | $3.55 | $3.38 | $3.54 | 3 593 194 |
| Nov 10, 2023 | $3.53 | $3.54 | $3.41 | $3.43 | 2 287 177 |
| Nov 09, 2023 | $3.63 | $3.66 | $3.38 | $3.47 | 4 137 228 |
| Nov 08, 2023 | $4.02 | $4.05 | $3.62 | $3.65 | 4 054 894 |
| Nov 07, 2023 | $3.82 | $3.87 | $3.69 | $3.80 | 2 624 649 |
| Nov 06, 2023 | $3.95 | $3.95 | $3.65 | $3.68 | 3 928 350 |
| Nov 03, 2023 | $4.04 | $4.09 | $3.95 | $3.96 | 2 513 955 |
| Nov 02, 2023 | $4.05 | $4.07 | $3.82 | $3.98 | 3 392 852 |
| Nov 01, 2023 | $4.25 | $4.38 | $3.98 | $4.03 | 3 077 969 |
