MannKind Corp (MNKD) Historical Stock Data
6.84 ↓0.06 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNKD is up 0.13% a day on average. There have been 18 days where MannKind Corp closed green and 12 days where MNKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.94 | 6.84 | ↓$0.10 (-1.44%) | 6.82 | 7.01 | 3.03M |
| 2024-11-21 | 6.89 | 6.90 | ↑$0.01 (0.15%) | 6.74 | 6.98 | 3.63M |
| 2024-11-20 | 6.88 | 6.88 | ↑$0.00 (0.00%) | 6.80 | 7.04 | 1.93M |
| 2024-11-19 | 6.68 | 6.86 | ↑$0.18 (2.69%) | 6.67 | 6.87 | 1.71M |
| 2024-11-18 | 6.90 | 6.72 | ↓$0.18 (-2.61%) | 6.68 | 6.93 | 2.33M |
| 2024-11-15 | 7.05 | 6.80 | ↓$0.25 (-3.55%) | 6.62 | 7.07 | 5.22M |
| 2024-11-14 | 6.96 | 7.02 | ↑$0.06 (0.86%) | 6.92 | 7.44 | 3.43M |
| 2024-11-13 | 7.12 | 6.96 | ↓$0.16 (-2.25%) | 6.94 | 7.25 | 2.42M |
| 2024-11-12 | 7.17 | 7.08 | ↓$0.09 (-1.26%) | 7.04 | 7.31 | 2.93M |
| 2024-11-11 | 7.45 | 7.22 | ↓$0.23 (-3.09%) | 7.15 | 7.48 | 3.63M |
| 2024-11-08 | 6.99 | 7.35 | ↑$0.36 (5.08%) | 6.61 | 7.35 | 4.82M |
| 2024-11-07 | 7.50 | 7.39 | ↓$0.11 (-1.47%) | 7.39 | 7.62 | 3.96M |
| 2024-11-06 | 7.34 | 7.44 | ↑$0.10 (1.36%) | 7.26 | 7.63 | 3.68M |
| 2024-11-05 | 7.02 | 7.26 | ↑$0.24 (3.42%) | 7.01 | 7.30 | 1.77M |
| 2024-11-04 | 7.18 | 7.09 | ↓$0.09 (-1.25%) | 7.06 | 7.33 | 2.28M |
| 2024-11-01 | 7.16 | 7.17 | ↑$0.01 (0.14%) | 7.10 | 7.30 | 2.47M |
| 2024-10-31 | 7.05 | 7.07 | ↑$0.02 (0.28%) | 6.77 | 7.15 | 3.69M |
| 2024-10-30 | 6.91 | 7.02 | ↑$0.11 (1.59%) | 6.83 | 7.14 | 3.16M |
| 2024-10-29 | 6.82 | 6.87 | ↑$0.05 (0.73%) | 6.80 | 7.09 | 5.56M |
| 2024-10-28 | 6.58 | 6.82 | ↑$0.24 (3.65%) | 6.57 | 6.90 | 2.44M |
| 2024-10-25 | 6.50 | 6.54 | ↑$0.04 (0.62%) | 6.41 | 6.64 | 1.32M |
| 2024-10-24 | 6.47 | 6.44 | ↓$0.03 (-0.46%) | 6.31 | 6.51 | 1.59M |
| 2024-10-23 | 6.63 | 6.49 | ↓$0.14 (-2.11%) | 6.49 | 6.67 | 1.01M |
| 2024-10-22 | 6.56 | 6.64 | ↑$0.08 (1.22%) | 6.56 | 6.72 | 0.94M |
| 2024-10-21 | 6.57 | 6.62 | ↑$0.05 (0.76%) | 6.55 | 6.67 | 1.66M |
| 2024-10-18 | 6.63 | 6.60 | ↓$0.03 (-0.45%) | 6.57 | 6.67 | 0.91M |
| 2024-10-17 | 6.77 | 6.60 | ↓$0.17 (-2.51%) | 6.54 | 6.80 | 1.33M |
| 2024-10-16 | 6.62 | 6.73 | ↑$0.11 (1.66%) | 6.62 | 6.80 | 1.79M |
| 2024-10-15 | 6.54 | 6.61 | ↑$0.07 (1.07%) | 6.50 | 6.68 | 1.49M |
| 2024-10-14 | 6.48 | 6.54 | ↑$0.06 (0.93%) | 6.40 | 6.61 | 1.61M |
Create an account or log in to view more rows.
$MNKD Up! Up! Up! Up! Up! Up! Up!
$MNKD Exciting times ahead people.
$MNKD Spike it!
$MNKD not worrying
$MNKD NOT SELLING.
$MNKD lets see if it can hold the line
$MNKD When in doubt
zoom out. ??
$MNKD nice!!!
$MNKD When in doubt
zoom out. ??
$MNKD warming up