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 |
| Sep 27, 2023 | $4.04 | $4.11 | $4.00 | $4.10 | 1 257 605 |
| Sep 26, 2023 | $4.03 | $4.15 | $4.01 | $4.03 | 1 625 034 |
| Sep 25, 2023 | $4.08 | $4.08 | $3.99 | $4.01 | 1 613 184 |
| Sep 22, 2023 | $4.14 | $4.14 | $4.00 | $4.06 | 1 920 480 |
| Sep 21, 2023 | $4.12 | $4.19 | $4.09 | $4.11 | 2 419 022 |
| Sep 20, 2023 | $4.24 | $4.26 | $4.14 | $4.15 | 1 656 227 |
| Sep 19, 2023 | $4.32 | $4.34 | $4.22 | $4.24 | 1 790 306 |
| Sep 18, 2023 | $4.45 | $4.64 | $4.29 | $4.34 | 3 326 378 |
| Sep 15, 2023 | $4.39 | $4.39 | $4.27 | $4.35 | 6 471 690 |
| Sep 14, 2023 | $4.31 | $4.45 | $4.31 | $4.39 | 1 404 857 |
| Sep 13, 2023 | $4.35 | $4.41 | $4.28 | $4.30 | 2 568 296 |
| Sep 12, 2023 | $4.34 | $4.38 | $4.28 | $4.36 | 1 698 484 |
| Sep 11, 2023 | $4.23 | $4.38 | $4.23 | $4.35 | 2 465 545 |
| Sep 08, 2023 | $4.40 | $4.40 | $4.24 | $4.29 | 2 130 305 |
| Sep 07, 2023 | $4.53 | $4.53 | $4.37 | $4.39 | 2 171 903 |
| Sep 06, 2023 | $4.58 | $4.59 | $4.51 | $4.54 | 1 517 301 |
| Sep 05, 2023 | $4.61 | $4.63 | $4.54 | $4.58 | 2 414 866 |
| Sep 01, 2023 | $4.61 | $4.69 | $4.59 | $4.63 | 1 851 814 |
| Aug 31, 2023 | $4.72 | $4.75 | $4.60 | $4.61 | 1 732 820 |
| Aug 30, 2023 | $4.68 | $4.82 | $4.68 | $4.74 | 2 030 266 |
| Aug 29, 2023 | $4.76 | $4.77 | $4.64 | $4.67 | 1 257 397 |
| Aug 28, 2023 | $4.72 | $4.94 | $4.72 | $4.77 | 2 257 337 |
| Aug 25, 2023 | $4.82 | $4.82 | $4.57 | $4.72 | 2 103 872 |
| Aug 24, 2023 | $4.61 | $4.81 | $4.56 | $4.78 | 2 812 100 |
| Aug 23, 2023 | $4.55 | $4.66 | $4.54 | $4.63 | 2 874 778 |
