MannKind Corp (MNKD) Historical Stock Data
5.23 ↓0.08 (-1.51%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, MNKD is up 0.37% a day on average. There have been 14 days where MannKind Corp closed green and 16 days where MNKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 5.26 | 5.23 | ↓$0.03 (-0.53%) | 5.17 | 5.35 | 1.84M |
| 2023-01-26 | 5.33 | 5.31 | ↓$0.02 (-0.38%) | 5.21 | 5.36 | 2.64M |
| 2023-01-25 | 5.13 | 5.30 | ↑$0.18 (3.41%) | 5.10 | 5.32 | 2.16M |
| 2023-01-24 | 4.83 | 5.19 | ↑$0.36 (7.45%) | 4.78 | 5.22 | 4.48M |
| 2023-01-23 | 4.78 | 4.86 | ↑$0.08 (1.67%) | 4.64 | 4.88 | 3.72M |
| 2023-01-20 | 4.60 | 4.75 | ↑$0.15 (3.26%) | 4.54 | 4.78 | 3.12M |
| 2023-01-19 | 4.58 | 4.52 | ↓$0.06 (-1.31%) | 4.50 | 4.59 | 2.59M |
| 2023-01-18 | 4.58 | 4.56 | ↓$0.02 (-0.44%) | 4.53 | 4.67 | 2.86M |
| 2023-01-17 | 4.83 | 4.57 | ↓$0.26 (-5.38%) | 4.56 | 4.84 | 2.93M |
| 2023-01-13 | 4.93 | 4.83 | ↓$0.10 (-2.03%) | 4.71 | 5.03 | 4.05M |
| 2023-01-12 | 4.85 | 4.98 | ↑$0.13 (2.68%) | 4.81 | 5.03 | 4.33M |
| 2023-01-11 | 4.77 | 4.85 | ↑$0.08 (1.68%) | 4.71 | 4.89 | 3.76M |
| 2023-01-10 | 4.77 | 4.79 | ↑$0.02 (0.42%) | 4.70 | 5.04 | 4.38M |
| 2023-01-09 | 4.97 | 4.77 | ↓$0.20 (-4.02%) | 4.74 | 5.00 | 5.02M |
| 2023-01-06 | 4.98 | 4.96 | ↓$0.02 (-0.40%) | 4.77 | 5.05 | 3.08M |
| 2023-01-05 | 5.15 | 4.94 | ↓$0.21 (-4.08%) | 4.93 | 5.22 | 4.79M |
| 2023-01-04 | 5.23 | 5.20 | ↓$0.03 (-0.57%) | 5.17 | 5.37 | 3.07M |
| 2023-01-03 | 5.31 | 5.21 | ↓$0.10 (-1.88%) | 5.18 | 5.36 | 2.73M |
| 2022-12-30 | 5.31 | 5.27 | ↓$0.04 (-0.75%) | 5.13 | 5.39 | 5.71M |
| 2022-12-29 | 5.10 | 5.37 | ↑$0.27 (5.29%) | 5.09 | 5.47 | 5.17M |
| 2022-12-28 | 5.11 | 5.07 | ↓$0.04 (-0.69%) | 5.04 | 5.22 | 4.50M |
| 2022-12-27 | 5.09 | 5.11 | ↑$0.02 (0.39%) | 5.05 | 5.21 | 2.96M |
| 2022-12-23 | 5.30 | 5.09 | ↓$0.21 (-3.96%) | 5.06 | 5.31 | 5.52M |
| 2022-12-22 | 5.14 | 5.28 | ↑$0.14 (2.72%) | 5.03 | 5.29 | 5.10M |
| 2022-12-21 | 5.14 | 5.20 | ↑$0.06 (1.17%) | 5.06 | 5.31 | 4.09M |
| 2022-12-20 | 4.92 | 5.11 | ↑$0.19 (3.86%) | 4.85 | 5.18 | 4.37M |
| 2022-12-19 | 5.11 | 4.90 | ↓$0.21 (-4.11%) | 4.83 | 5.12 | 6.62M |
| 2022-12-16 | 4.70 | 5.11 | ↑$0.41 (8.72%) | 4.66 | 5.31 | 18.24M |
| 2022-12-15 | 4.91 | 4.78 | ↓$0.13 (-2.65%) | 4.74 | 4.95 | 4.54M |
| 2022-12-14 | 4.87 | 4.95 | ↑$0.08 (1.64%) | 4.80 | 5.05 | 4.81M |
Create an account or log in to view more rows.
$MNKD strong move here
$MNKD Of course
$MNKD already bouncing back.
$MNKD good times
$MNKD hint hint this is when you buy a few
$MNKD call the SEC
$MNKD good times
$MNKD hello
please hold.
$MNKD going green
$MNKD has just been halted from trading due to volatility.