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 |
| Feb 04, 2016 | $4.50 | $4.95 | $4.30 | $4.90 | 1 080 580 |
| Feb 03, 2016 | $5.35 | $5.35 | $4.55 | $4.95 | 812 100 |
| Feb 02, 2016 | $5.45 | $5.50 | $5.00 | $5.00 | 865 120 |
| Feb 01, 2016 | $5.00 | $5.50 | $4.75 | $5.50 | 1 288 520 |
| Jan 29, 2016 | $4.65 | $5.00 | $4.55 | $5.00 | 727 760 |
| Jan 28, 2016 | $5.30 | $5.45 | $4.50 | $4.50 | 1 238 120 |
| Jan 27, 2016 | $4.80 | $5.90 | $4.80 | $5.25 | 3 662 140 |
| Jan 26, 2016 | $3.85 | $4.90 | $3.80 | $4.60 | 2 244 260 |
| Jan 25, 2016 | $4.00 | $4.30 | $3.75 | $3.75 | 880 500 |
| Jan 22, 2016 | $4.05 | $4.25 | $3.95 | $4.15 | 774 880 |
| Jan 21, 2016 | $4.35 | $4.50 | $3.65 | $3.70 | 1 240 180 |
| Jan 20, 2016 | $3.65 | $4.05 | $3.45 | $3.95 | 913 880 |
| Jan 19, 2016 | $4.55 | $4.75 | $3.90 | $3.90 | 962 300 |
| Jan 15, 2016 | $4.55 | $4.70 | $4.35 | $4.65 | 1 566 520 |
| Jan 14, 2016 | $4.50 | $4.55 | $4.25 | $4.55 | 1 593 380 |
| Jan 13, 2016 | $4.00 | $4.95 | $3.90 | $4.10 | 2 634 060 |
| Jan 12, 2016 | $3.40 | $3.90 | $3.35 | $3.85 | 1 701 180 |
| Jan 11, 2016 | $3.35 | $3.45 | $3.30 | $3.35 | 2 051 140 |
| Jan 08, 2016 | $3.50 | $3.75 | $3.30 | $3.30 | 1 326 720 |
| Jan 07, 2016 | $3.65 | $3.80 | $3.25 | $3.45 | 1 724 580 |
| Jan 06, 2016 | $3.45 | $4.15 | $3.20 | $3.65 | 4 708 400 |
| Jan 05, 2016 | $5.25 | $5.80 | $3.50 | $3.75 | 9 596 260 |
