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 |
| Oct 31, 2023 | $4.13 | $4.30 | $4.12 | $4.29 | 2 320 237 |
| Oct 30, 2023 | $3.92 | $4.17 | $3.90 | $4.16 | 1 424 344 |
| Oct 27, 2023 | $4.03 | $4.06 | $3.89 | $3.91 | 2 577 032 |
| Oct 26, 2023 | $4.09 | $4.12 | $4.00 | $4.04 | 1 733 495 |
| Oct 25, 2023 | $4.10 | $4.14 | $4.01 | $4.05 | 1 918 333 |
| Oct 24, 2023 | $4.15 | $4.23 | $4.11 | $4.15 | 1 627 780 |
| Oct 23, 2023 | $4.20 | $4.21 | $4.08 | $4.09 | 1 657 004 |
| Oct 20, 2023 | $4.13 | $4.27 | $4.08 | $4.21 | 1 550 322 |
| Oct 19, 2023 | $4.16 | $4.22 | $4.10 | $4.11 | 1 230 348 |
| Oct 18, 2023 | $4.21 | $4.27 | $4.17 | $4.20 | 1 745 330 |
| Oct 17, 2023 | $4.08 | $4.32 | $4.08 | $4.23 | 2 302 775 |
| Oct 16, 2023 | $4.00 | $4.12 | $3.91 | $4.10 | 1 311 618 |
| Oct 13, 2023 | $4.02 | $4.03 | $3.96 | $3.99 | 2 056 194 |
| Oct 12, 2023 | $4.16 | $4.19 | $3.96 | $3.99 | 2 067 294 |
| Oct 11, 2023 | $4.24 | $4.30 | $4.15 | $4.18 | 1 110 519 |
| Oct 10, 2023 | $4.07 | $4.42 | $4.07 | $4.24 | 3 765 941 |
| Oct 09, 2023 | $3.98 | $3.98 | $3.86 | $3.94 | 1 072 480 |
| Oct 06, 2023 | $4.04 | $4.10 | $4.00 | $4.01 | 1 890 393 |
| Oct 05, 2023 | $3.90 | $4.09 | $3.90 | $4.07 | 2 424 660 |
| Oct 04, 2023 | $3.92 | $3.92 | $3.81 | $3.90 | 1 625 083 |
| Oct 03, 2023 | $4.03 | $4.13 | $3.86 | $3.87 | 2 772 018 |
| Oct 02, 2023 | $4.08 | $4.13 | $3.99 | $4.03 | 2 422 282 |
| Sep 29, 2023 | $4.15 | $4.20 | $4.10 | $4.13 | 1 616 378 |
| Sep 28, 2023 | $4.07 | $4.14 | $4.02 | $4.11 | 1 537 401 |
| Sep 27, 2023 | $4.04 | $4.11 | $4.00 | $4.10 | 1 257 605 |
