Mandiant Inc (MNDT) Historical Stock Data
22.98 ↑0.00 (0.00%)
As of September 9, 2022, 4:02pm EST.
Historical Data
In the past 30 trading days, MNDT is up 0.07% a day on average. There have been 22 days where Mandiant Inc closed green and 8 days where MNDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 22.85 | 22.98 | ↑$0.13 (0.57%) | 22.85 | 23.00 | 7.18M |
| 2022-09-08 | 22.85 | 22.86 | ↑$0.01 (0.04%) | 22.84 | 22.87 | 3.18M |
| 2022-09-07 | 22.85 | 22.84 | ↓$0.01 (-0.04%) | 22.84 | 22.86 | 3.71M |
| 2022-09-02 | 22.87 | 22.86 | ↓$0.01 (-0.04%) | 22.85 | 22.87 | 3.09M |
| 2022-09-01 | 22.86 | 22.86 | ↑$0.00 (0.00%) | 22.85 | 22.88 | 2.62M |
| 2022-08-31 | 22.87 | 22.86 | ↓$0.01 (-0.04%) | 22.86 | 22.89 | 2.21M |
| 2022-08-30 | 22.86 | 22.86 | ↑$0.00 (0.00%) | 22.85 | 22.87 | 1.62M |
| 2022-08-29 | 22.86 | 22.86 | ↑$0.00 (0.00%) | 22.85 | 22.87 | 2.44M |
| 2022-08-26 | 22.87 | 22.86 | ↓$0.01 (-0.04%) | 22.85 | 22.88 | 1.46M |
| 2022-08-25 | 22.86 | 22.87 | ↑$0.01 (0.04%) | 22.85 | 22.88 | 1.86M |
| 2022-08-24 | 22.85 | 22.86 | ↑$0.01 (0.04%) | 22.84 | 22.87 | 1.66M |
| 2022-08-23 | 22.88 | 22.84 | ↓$0.04 (-0.17%) | 22.84 | 22.88 | 1.35M |
| 2022-08-22 | 22.85 | 22.86 | ↑$0.01 (0.04%) | 22.85 | 22.88 | 1.84M |
| 2022-08-19 | 22.86 | 22.88 | ↑$0.02 (0.09%) | 22.85 | 22.89 | 1.28M |
| 2022-08-18 | 22.85 | 22.89 | ↑$0.04 (0.18%) | 22.85 | 22.89 | 3.80M |
| 2022-08-17 | 22.85 | 22.88 | ↑$0.03 (0.13%) | 22.85 | 22.89 | 1.79M |
| 2022-08-16 | 22.85 | 22.88 | ↑$0.03 (0.13%) | 22.84 | 22.88 | 5.70M |
| 2022-08-15 | 22.85 | 22.86 | ↑$0.01 (0.04%) | 22.85 | 22.87 | 1.65M |
| 2022-08-12 | 22.83 | 22.86 | ↑$0.03 (0.13%) | 22.83 | 22.87 | 1.11M |
| 2022-08-11 | 22.88 | 22.86 | ↓$0.02 (-0.09%) | 22.83 | 22.89 | 11.27M |
| 2022-08-10 | 22.83 | 22.89 | ↑$0.06 (0.26%) | 22.83 | 22.90 | 3.86M |
| 2022-08-09 | 22.82 | 22.83 | ↑$0.01 (0.04%) | 22.78 | 22.84 | 1.37M |
| 2022-08-08 | 22.80 | 22.78 | ↓$0.02 (-0.09%) | 22.78 | 22.85 | 1.87M |
| 2022-08-05 | 22.78 | 22.81 | ↑$0.03 (0.13%) | 22.77 | 22.85 | 2.96M |
| 2022-08-04 | 22.78 | 22.79 | ↑$0.01 (0.04%) | 22.76 | 22.82 | 1.49M |
| 2022-08-03 | 22.77 | 22.81 | ↑$0.04 (0.18%) | 22.77 | 22.82 | 1.05M |
| 2022-08-02 | 22.76 | 22.80 | ↑$0.04 (0.18%) | 22.76 | 22.81 | 1.52M |
| 2022-08-01 | 22.78 | 22.76 | ↓$0.02 (-0.09%) | 22.75 | 22.83 | 3.01M |
| 2022-07-29 | 22.78 | 22.78 | ↑$0.00 (0.00%) | 22.75 | 22.80 | 1.19M |
| 2022-07-28 | 22.72 | 22.80 | ↑$0.08 (0.35%) | 22.72 | 22.80 | 2.47M |
Create an account or log in to view more rows.
$MNDT not worrying
$MNDT the bulls in here
$MNDT just waiting to short this bad boy.
$MNDT volume is almost nonexistent
$MNDT This is just getting warmed up.
$MNDT going down
$MNDT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MNDT bought more
$MNDT don’t be boring today beast
$MNDT hint hint this is when you buy a few