MannKind Corp (MNKD) Historical Stock Data
4.39 ↑0.00 (0.00%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MNKD is down -0.46% a day on average. There have been 13 days where MannKind Corp closed green and 17 days where MNKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.45 | 4.39 | ↓$0.06 (-1.35%) | 4.34 | 4.49 | 1.84M |
| 2024-05-02 | 4.44 | 4.38 | ↓$0.06 (-1.35%) | 4.29 | 4.44 | 1.71M |
| 2024-05-01 | 4.19 | 4.34 | ↑$0.15 (3.58%) | 4.15 | 4.39 | 2.51M |
| 2024-04-30 | 4.24 | 4.11 | ↓$0.13 (-3.07%) | 4.11 | 4.31 | 2.26M |
| 2024-04-29 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.23 | 4.40 | 1.81M |
| 2024-04-26 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.15 | 4.37 | 2.17M |
| 2024-04-25 | 4.17 | 4.18 | ↑$0.01 (0.24%) | 4.12 | 4.24 | 1.78M |
| 2024-04-24 | 4.15 | 4.19 | ↑$0.04 (0.96%) | 4.15 | 4.29 | 2.22M |
| 2024-04-23 | 4.11 | 4.16 | ↑$0.05 (1.22%) | 4.06 | 4.25 | 1.02M |
| 2024-04-22 | 4.23 | 4.11 | ↓$0.12 (-2.84%) | 4.11 | 4.26 | 1.75M |
| 2024-04-19 | 4.06 | 4.18 | ↑$0.12 (2.96%) | 4.02 | 4.20 | 1.80M |
| 2024-04-18 | 4.11 | 4.08 | ↓$0.03 (-0.73%) | 4.05 | 4.22 | 1.29M |
| 2024-04-17 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 3.97 | 4.15 | 2.45M |
| 2024-04-16 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 4.04 | 4.13 | 1.32M |
| 2024-04-15 | 4.16 | 4.12 | ↓$0.04 (-0.96%) | 4.10 | 4.21 | 1.60M |
| 2024-04-12 | 4.30 | 4.15 | ↓$0.15 (-3.49%) | 4.10 | 4.33 | 2.11M |
| 2024-04-11 | 4.29 | 4.30 | ↑$0.01 (0.23%) | 4.20 | 4.38 | 1.49M |
| 2024-04-10 | 4.34 | 4.24 | ↓$0.10 (-2.30%) | 4.15 | 4.35 | 3.03M |
| 2024-04-09 | 4.47 | 4.44 | ↓$0.03 (-0.67%) | 4.39 | 4.60 | 2.06M |
| 2024-04-08 | 4.47 | 4.55 | ↑$0.08 (1.79%) | 4.42 | 4.62 | 1.96M |
| 2024-04-05 | 4.30 | 4.44 | ↑$0.14 (3.26%) | 4.21 | 4.54 | 2.57M |
| 2024-04-04 | 4.47 | 4.31 | ↓$0.16 (-3.58%) | 4.30 | 4.52 | 2.71M |
| 2024-04-03 | 4.30 | 4.43 | ↑$0.13 (3.02%) | 4.22 | 4.49 | 2.81M |
| 2024-04-02 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.23 | 4.34 | 4.04M |
| 2024-04-01 | 4.52 | 4.34 | ↓$0.18 (-3.98%) | 4.30 | 4.52 | 2.72M |
| 2024-03-28 | 4.63 | 4.53 | ↓$0.10 (-2.16%) | 4.49 | 4.74 | 2.58M |
| 2024-03-27 | 4.90 | 4.63 | ↓$0.27 (-5.51%) | 4.52 | 4.93 | 5.87M |
| 2024-03-26 | 4.95 | 4.91 | ↓$0.04 (-0.81%) | 4.86 | 5.06 | 2.59M |
| 2024-03-25 | 4.92 | 4.90 | ↓$0.02 (-0.41%) | 4.89 | 5.11 | 1.91M |
| 2024-03-22 | 4.79 | 4.92 | ↑$0.13 (2.71%) | 4.74 | 4.94 | 2.25M |
Create an account or log in to view more rows.
$MNKD When in doubt
zoom out. ??
$MNKD nice!!!
$MNKD When in doubt
zoom out. ??
$MNKD warming up
$MNKD i'm out of slaps for the day
$MNKD added
$MNKD I blocked some bears and I liked it!
$MNKD how long until we take off?
$MNKD Let’s get it
$MNKD Spike it!