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.

DateOpenCloseChangeLowHighVolume
2023-01-275.265.23↓$0.03 (-0.53%)5.175.351.84M
2023-01-265.335.31↓$0.02 (-0.38%)5.215.362.64M
2023-01-255.135.30↑$0.18 (3.41%)5.105.322.16M
2023-01-244.835.19↑$0.36 (7.45%)4.785.224.48M
2023-01-234.784.86↑$0.08 (1.67%)4.644.883.72M
2023-01-204.604.75↑$0.15 (3.26%)4.544.783.12M
2023-01-194.584.52↓$0.06 (-1.31%)4.504.592.59M
2023-01-184.584.56↓$0.02 (-0.44%)4.534.672.86M
2023-01-174.834.57↓$0.26 (-5.38%)4.564.842.93M
2023-01-134.934.83↓$0.10 (-2.03%)4.715.034.05M
2023-01-124.854.98↑$0.13 (2.68%)4.815.034.33M
2023-01-114.774.85↑$0.08 (1.68%)4.714.893.76M
2023-01-104.774.79↑$0.02 (0.42%)4.705.044.38M
2023-01-094.974.77↓$0.20 (-4.02%)4.745.005.02M
2023-01-064.984.96↓$0.02 (-0.40%)4.775.053.08M
2023-01-055.154.94↓$0.21 (-4.08%)4.935.224.79M
2023-01-045.235.20↓$0.03 (-0.57%)5.175.373.07M
2023-01-035.315.21↓$0.10 (-1.88%)5.185.362.73M
2022-12-305.315.27↓$0.04 (-0.75%)5.135.395.71M
2022-12-295.105.37↑$0.27 (5.29%)5.095.475.17M
2022-12-285.115.07↓$0.04 (-0.69%)5.045.224.50M
2022-12-275.095.11↑$0.02 (0.39%)5.055.212.96M
2022-12-235.305.09↓$0.21 (-3.96%)5.065.315.52M
2022-12-225.145.28↑$0.14 (2.72%)5.035.295.10M
2022-12-215.145.20↑$0.06 (1.17%)5.065.314.09M
2022-12-204.925.11↑$0.19 (3.86%)4.855.184.37M
2022-12-195.114.90↓$0.21 (-4.11%)4.835.126.62M
2022-12-164.705.11↑$0.41 (8.72%)4.665.3118.24M
2022-12-154.914.78↓$0.13 (-2.65%)4.744.954.54M
2022-12-144.874.95↑$0.08 (1.64%)4.805.054.81M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.