MNKD

MannKind Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MannKind Corporation MNKD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.79 04:00:00
Open Price Low Price High Price Close Price Prev Close
3.79
more quote information »

MNKD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.614.093.583.884,576,7710.184.99%
1 Month4.204.85993.2754.016,891,665-0.41-9.76%
3 Months3.824.85992.613.775,650,157-0.03-0.79%
6 Months4.404.85992.493.704,223,046-0.61-13.86%
1 Year5.255.532.494.033,418,930-1.46-27.81%
3 Years1.176.250.803.153,321,3552.62223.93%
5 Years1.536.960.802.923,458,7322.26147.71%

MNKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 3.79 -0.17 -4.29% 3.95 3.97 3.75 5,725,456
Jun 27 2022 3.96 0.08 2.06% 3.93 3.9915 3.8004 2,529,025
Jun 24 2022 3.88 -0.10 -2.51% 4.02 4.09 3.835 5,154,558
Jun 23 2022 3.98 0.17 4.46% 3.83 3.98 3.75 6,089,777
Jun 22 2022 3.81 0.09 2.42% 3.61 3.895 3.58 3,385,037
Jun 21 2022 3.72 0.16 4.49% 3.68 3.86 3.67 5,543,641
Jun 17 2022 3.56 0.22 6.59% 3.40 3.645 3.32 12,671,098
Jun 16 2022 3.34 -0.29 -7.99% 3.55 3.56 3.275 7,399,230
Jun 15 2022 3.63 -0.09 -2.42% 3.76 3.81 3.435 10,088,780
Jun 14 2022 3.72 -0.13 -3.38% 3.85 3.9052 3.61 6,548,266
Jun 13 2022 3.85 -0.50 -11.49% 4.24 4.24 3.76 8,772,362
Jun 10 2022 4.35 -0.11 -2.47% 4.42 4.48 4.28 6,970,447
Jun 09 2022 4.46 -0.31 -6.5% 4.72 4.75 4.46 3,817,991
Jun 08 2022 4.77 0.25 5.53% 4.40 4.8599 4.40 5,416,124
Jun 07 2022 4.52 0.18 4.15% 4.30 4.53 4.30 3,649,206
Jun 06 2022 4.34 -0.27 -5.86% 4.64 4.70 4.31 16,822,981
Jun 03 2022 4.61 0.47 11.35% 4.14 4.62 4.135 8,213,685
Jun 02 2022 4.14 -0.02 -0.48% 4.17 4.27 4.045 4,234,333
Jun 01 2022 4.16 -0.02 -0.48% 4.20 4.29 3.97 7,909,642
May 31 2022 4.18 -0.26 -5.86% 4.37 4.44 4.135 7,523,140
May 30 2022 4.44 0.00 0.0% 4.44 4.44 4.44 0
See More Historical Prices »


Your Recent History
NASDAQ
MNKD
MannKind
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.