Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MNKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.23 | 0.05 | 1.20% | 4.20 | 4.365 | 4.15 | 2,165,307 |
| Apr 25 2024 | 4.18 | -0.01 | -0.24% | 4.18 | 4.24 | 4.12 | 1,719,834 |
| Apr 24 2024 | 4.19 | 0.03 | 0.72% | 4.15 | 4.29 | 4.15 | 2,219,014 |
| Apr 23 2024 | 4.16 | 0.05 | 1.22% | 4.11 | 4.25 | 4.06 | 1,020,671 |
| Apr 22 2024 | 4.11 | -0.07 | -1.67% | 4.23 | 4.26 | 4.105 | 1,754,699 |
| Apr 19 2024 | 4.18 | 0.10 | 2.45% | 4.06 | 4.20 | 4.02 | 1,797,645 |
| Apr 18 2024 | 4.08 | -0.02 | -0.49% | 4.11 | 4.22 | 4.05 | 1,292,608 |
| Apr 17 2024 | 4.10 | 0.05 | 1.23% | 4.09 | 4.145 | 3.97 | 2,452,358 |
| Apr 16 2024 | 4.05 | -0.07 | -1.70% | 4.065 | 4.13 | 4.04 | 1,260,685 |
| Apr 15 2024 | 4.12 | -0.03 | -0.72% | 4.16 | 4.21 | 4.10 | 1,600,919 |
| Apr 12 2024 | 4.15 | -0.15 | -3.49% | 4.30 | 4.33 | 4.10 | 2,108,363 |
| Apr 11 2024 | 4.30 | 0.06 | 1.42% | 4.29 | 4.38 | 4.20 | 1,493,729 |
| Apr 10 2024 | 4.24 | -0.20 | -4.50% | 4.34 | 4.35 | 4.15 | 2,919,950 |
| Apr 09 2024 | 4.44 | -0.11 | -2.42% | 4.47 | 4.60 | 4.385 | 2,064,130 |
| Apr 08 2024 | 4.55 | 0.11 | 2.48% | 4.47 | 4.62 | 4.415 | 1,958,562 |
| Apr 05 2024 | 4.44 | 0.13 | 3.02% | 4.28 | 4.54 | 4.28 | 2,477,365 |
| Apr 04 2024 | 4.31 | -0.12 | -2.71% | 4.47 | 4.52 | 4.30 | 2,705,500 |
| Apr 03 2024 | 4.43 | 0.12 | 2.78% | 4.30 | 4.49 | 4.22 | 2,812,531 |
| Apr 02 2024 | 4.31 | -0.03 | -0.69% | 4.30 | 4.34 | 4.25 | 3,720,530 |
| Apr 01 2024 | 4.34 | -0.19 | -4.19% | 4.53 | 4.53 | 4.30 | 2,720,561 |
| Mar 28 2024 | 4.53 | -0.10 | -2.16% | 4.63 | 4.735 | 4.49 | 2,578,139 |
| Mar 27 2024 | 4.63 | -0.28 | -5.70% | 4.90 | 4.93 | 4.52 | 5,904,239 |
| Mar 26 2024 | 4.91 | 0.01 | 0.20% | 4.95 | 5.06 | 4.855 | 2,588,587 |
| Mar 25 2024 | 4.90 | -0.02 | -0.41% | 4.92 | 5.11 | 4.89 | 1,908,955 |
| Mar 22 2024 | 4.92 | 0.16 | 3.36% | 4.79 | 4.94 | 4.74 | 2,243,776 |
| Mar 21 2024 | 4.76 | -0.06 | -1.24% | 4.87 | 4.96 | 4.70 | 2,512,656 |
| Mar 20 2024 | 4.82 | 0.15 | 3.21% | 4.69 | 4.825 | 4.60 | 2,200,877 |
| Mar 19 2024 | 4.67 | 0.05 | 1.08% | 4.61 | 4.70 | 4.54 | 1,824,061 |
| Mar 18 2024 | 4.62 | 0.15 | 3.36% | 4.46 | 4.74 | 4.41 | 3,994,805 |
| Mar 15 2024 | 4.47 | -0.03 | -0.67% | 4.46 | 4.525 | 4.4043 | 5,783,730 |
| Mar 14 2024 | 4.50 | -0.09 | -1.96% | 4.54 | 4.64 | 4.435 | 2,433,353 |
| Mar 13 2024 | 4.59 | 0.14 | 3.15% | 4.44 | 4.61 | 4.43 | 3,142,315 |
| Mar 12 2024 | 4.45 | -0.16 | -3.47% | 4.61 | 4.64 | 4.40 | 3,356,638 |
| Mar 11 2024 | 4.61 | -0.66 | -12.52% | 5.25 | 5.26 | 4.55 | 6,829,356 |
| Mar 08 2024 | 5.27 | 0.12 | 2.33% | 5.20 | 5.40 | 5.185 | 5,133,742 |
| Mar 07 2024 | 5.15 | 0.35 | 7.29% | 4.85 | 5.21 | 4.80 | 8,670,672 |
| Mar 06 2024 | 4.80 | 0.05 | 1.05% | 4.85 | 4.86 | 4.71 | 4,732,312 |
| Mar 05 2024 | 4.75 | 0.10 | 2.15% | 4.65 | 4.86 | 4.61 | 7,370,882 |
| Mar 04 2024 | 4.65 | 0.15 | 3.33% | 4.60 | 4.67 | 4.46 | 6,869,700 |
| Mar 01 2024 | 4.50 | 0.39 | 9.49% | 4.15 | 4.695 | 4.15 | 7,103,846 |
| Feb 29 2024 | 4.11 | 0.19 | 4.85% | 4.03 | 4.32 | 3.98 | 6,370,433 |
| Feb 28 2024 | 3.92 | 0.14 | 3.70% | 3.90 | 4.28 | 3.8637 | 6,239,010 |
| Feb 27 2024 | 3.78 | 0.20 | 5.59% | 3.60 | 3.83 | 3.57 | 3,335,298 |
| Feb 26 2024 | 3.58 | 0.03 | 0.85% | 3.57 | 3.58 | 3.47 | 1,729,225 |
| Feb 23 2024 | 3.55 | -0.04 | -1.11% | 3.58 | 3.60 | 3.525 | 1,448,989 |
| Feb 22 2024 | 3.59 | -0.02 | -0.42% | 3.60 | 3.635 | 3.53 | 1,176,059 |
| Feb 21 2024 | 3.605 | 0.00 | 0.14% | 3.61 | 3.64 | 3.53 | 1,204,881 |
| Feb 20 2024 | 3.60 | -0.05 | -1.37% | 3.59 | 3.66 | 3.56 | 1,510,988 |
| Feb 16 2024 | 3.65 | -0.06 | -1.62% | 3.71 | 3.72 | 3.62 | 1,496,864 |
| Feb 15 2024 | 3.71 | 0.11 | 3.06% | 3.62 | 3.74 | 3.60 | 2,861,576 |
| Feb 14 2024 | 3.60 | 0.20 | 5.88% | 3.45 | 3.61 | 3.4125 | 2,365,046 |
| Feb 13 2024 | 3.40 | -0.27 | -7.36% | 3.55 | 3.57 | 3.38 | 2,929,247 |
| Feb 12 2024 | 3.67 | 0.16 | 4.56% | 3.51 | 3.68 | 3.43 | 2,793,067 |
| Feb 09 2024 | 3.51 | 0.07 | 2.18% | 3.48 | 3.51 | 3.43 | 1,694,109 |
| Feb 08 2024 | 3.435 | 0.00 | 0.15% | 3.41 | 3.46 | 3.365 | 938,776 |
| Feb 07 2024 | 3.43 | -0.03 | -0.87% | 3.47 | 3.48 | 3.365 | 1,412,441 |
| Feb 06 2024 | 3.46 | 0.21 | 6.46% | 3.24 | 3.47 | 3.219 | 1,773,286 |
| Feb 05 2024 | 3.25 | -0.03 | -0.91% | 3.28 | 3.285 | 3.17 | 1,950,276 |
| Feb 02 2024 | 3.28 | -0.13 | -3.81% | 3.38 | 3.38 | 3.22 | 1,897,237 |
| Feb 01 2024 | 3.41 | 0.07 | 2.10% | 3.38 | 3.43 | 3.32 | 1,826,540 |
| Jan 31 2024 | 3.34 | -0.07 | -2.05% | 3.39 | 3.49 | 3.34 | 1,955,680 |
| Jan 30 2024 | 3.41 | -0.11 | -3.13% | 3.50 | 3.50 | 3.39 | 1,379,871 |
| Jan 29 2024 | 3.52 | 0.17 | 5.07% | 3.35 | 3.53 | 3.315 | 1,956,156 |
