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 11, 2016 | $6.40 | $6.65 | $6.25 | $6.65 | 1 039 800 |
| Mar 10, 2016 | $6.05 | $6.35 | $5.95 | $6.10 | 630 640 |
| Mar 09, 2016 | $6.05 | $6.35 | $5.85 | $5.95 | 921 560 |
| Mar 08, 2016 | $6.75 | $6.85 | $5.80 | $5.80 | 995 900 |
| Mar 07, 2016 | $5.90 | $6.90 | $5.90 | $6.60 | 1 486 880 |
| Mar 04, 2016 | $5.55 | $5.90 | $5.35 | $5.85 | 1 142 060 |
| Mar 03, 2016 | $5.45 | $5.60 | $5.35 | $5.50 | 793 800 |
| Mar 02, 2016 | $5.15 | $5.40 | $5.00 | $5.40 | 772 680 |
| Mar 01, 2016 | $5.15 | $5.35 | $4.90 | $5.00 | 1 954 200 |
| Feb 29, 2016 | $5.00 | $6.20 | $5.00 | $5.15 | 866 140 |
| Feb 26, 2016 | $5.05 | $5.35 | $5.00 | $5.15 | 942 880 |
| Feb 25, 2016 | $5.10 | $5.55 | $5.10 | $5.40 | 1 429 820 |
| Feb 24, 2016 | $4.80 | $5.15 | $4.70 | $5.00 | 1 312 940 |
| Feb 23, 2016 | $4.80 | $5.10 | $4.70 | $4.70 | 985 060 |
| Feb 22, 2016 | $4.75 | $5.05 | $4.75 | $5.00 | 1 003 340 |
| Feb 19, 2016 | $4.60 | $4.95 | $4.50 | $4.90 | 566 000 |
| Feb 18, 2016 | $5.00 | $5.00 | $4.60 | $4.60 | 700 020 |
| Feb 17, 2016 | $5.00 | $5.05 | $4.70 | $5.00 | 720 040 |
| Feb 16, 2016 | $5.00 | $5.05 | $4.65 | $4.95 | 840 620 |
| Feb 12, 2016 | $5.00 | $5.05 | $4.60 | $4.90 | 534 580 |
| Feb 11, 2016 | $4.65 | $5.20 | $4.55 | $4.60 | 724 580 |
| Feb 10, 2016 | $4.75 | $5.20 | $4.50 | $4.65 | 803 660 |
| Feb 09, 2016 | $4.40 | $5.00 | $4.25 | $4.85 | 954 360 |
| Feb 08, 2016 | $4.80 | $4.80 | $4.35 | $4.35 | 799 540 |
| Feb 05, 2016 | $4.85 | $5.10 | $4.70 | $4.85 | 562 600 |
