Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MNKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 6.49 | -0.03 | -0.46% | 6.53 | 6.60 | 6.4213 | 1,876,713 |
| Sep 23 2024 | 6.52 | -0.08 | -1.21% | 6.66 | 6.66 | 6.46 | 1,711,073 |
| Sep 20 2024 | 6.60 | -0.10 | -1.49% | 6.70 | 6.74 | 6.50 | 3,597,922 |
| Sep 19 2024 | 6.70 | 0.04 | 0.60% | 6.79 | 6.92 | 6.67 | 2,795,329 |
| Sep 18 2024 | 6.66 | 0.10 | 1.52% | 6.61 | 6.81 | 6.56 | 1,848,883 |
| Sep 17 2024 | 6.56 | 0.01 | 0.15% | 6.63 | 6.68 | 6.53 | 2,072,471 |
| Sep 16 2024 | 6.55 | 0.28 | 4.47% | 6.31 | 6.67 | 6.31 | 3,721,310 |
| Sep 13 2024 | 6.27 | 0.07 | 1.13% | 6.26 | 6.40 | 6.23 | 2,252,991 |
| Sep 12 2024 | 6.20 | 0.07 | 1.14% | 6.12 | 6.29 | 6.07 | 1,726,906 |
| Sep 11 2024 | 6.13 | 0.11 | 1.83% | 6.00 | 6.235 | 5.90 | 2,393,924 |
| Sep 10 2024 | 6.02 | -0.08 | -1.31% | 6.17 | 6.17 | 5.94 | 2,285,326 |
| Sep 09 2024 | 6.10 | 0.17 | 2.87% | 6.00 | 6.29 | 5.98 | 2,784,000 |
| Sep 06 2024 | 5.93 | -0.10 | -1.66% | 6.05 | 6.09 | 5.81 | 2,217,121 |
| Sep 05 2024 | 6.03 | -0.06 | -0.99% | 6.15 | 6.26 | 6.00 | 1,943,759 |
| Sep 04 2024 | 6.09 | 0.01 | 0.16% | 6.12 | 6.19 | 5.97 | 2,566,325 |
| Sep 03 2024 | 6.08 | -0.18 | -2.88% | 6.22 | 6.345 | 5.95 | 4,521,410 |
| Aug 30 2024 | 6.26 | -0.07 | -1.11% | 6.33 | 6.44 | 6.245 | 4,506,347 |
| Aug 29 2024 | 6.33 | 0.43 | 7.29% | 5.89 | 6.44 | 5.80 | 6,866,508 |
| Aug 28 2024 | 5.90 | 0.53 | 9.87% | 5.46 | 6.25 | 5.38 | 11,048,289 |
| Aug 27 2024 | 5.37 | -0.01 | -0.19% | 5.38 | 5.405 | 5.275 | 861,615 |
| Aug 26 2024 | 5.38 | 0.01 | 0.19% | 5.42 | 5.44 | 5.335 | 1,386,137 |
| Aug 23 2024 | 5.37 | 0.04 | 0.75% | 5.39 | 5.42 | 5.31 | 1,209,518 |
| Aug 22 2024 | 5.33 | -0.06 | -1.11% | 5.42 | 5.42 | 5.275 | 1,373,513 |
| Aug 21 2024 | 5.39 | 0.14 | 2.67% | 5.30 | 5.40 | 5.25 | 1,604,910 |
| Aug 20 2024 | 5.25 | -0.10 | -1.87% | 5.31 | 5.36 | 5.13 | 1,983,363 |
| Aug 19 2024 | 5.35 | 0.21 | 4.09% | 5.18 | 5.56 | 5.162 | 2,978,736 |
| Aug 16 2024 | 5.14 | -0.06 | -1.06% | 5.19 | 5.2115 | 5.10 | 1,103,740 |
| Aug 15 2024 | 5.195 | 0.00 | 0.10% | 5.25 | 5.30 | 5.14 | 2,123,035 |
| Aug 14 2024 | 5.19 | 0.12 | 2.37% | 4.985 | 5.22 | 4.96 | 2,021,491 |
| Aug 13 2024 | 5.07 | -0.12 | -2.31% | 5.21 | 5.25 | 5.025 | 2,348,243 |
| Aug 12 2024 | 5.19 | 0.14 | 2.77% | 5.05 | 5.25 | 4.995 | 1,934,367 |
| Aug 09 2024 | 5.05 | -0.14 | -2.70% | 5.17 | 5.20 | 5.045 | 1,435,743 |
| Aug 08 2024 | 5.19 | 0.18 | 3.59% | 5.11 | 5.20 | 5.05 | 1,721,695 |
| Aug 07 2024 | 5.01 | -0.26 | -4.93% | 5.55 | 5.65 | 4.965 | 3,542,534 |
| Aug 06 2024 | 5.27 | 0.04 | 0.76% | 5.26 | 5.43 | 5.16 | 3,317,446 |
| Aug 05 2024 | 5.23 | -0.11 | -2.06% | 5.00 | 5.365 | 4.95 | 4,763,932 |
| Aug 02 2024 | 5.34 | -0.21 | -3.78% | 5.33 | 5.385 | 5.19 | 3,382,408 |
| Aug 01 2024 | 5.55 | -0.21 | -3.65% | 5.76 | 5.8494 | 5.54 | 3,243,553 |
| Jul 31 2024 | 5.76 | 0.00 | 0.00% | 5.77 | 5.91 | 5.7199 | 1,824,051 |
| Jul 30 2024 | 5.76 | -0.06 | -1.03% | 5.84 | 5.87 | 5.695 | 1,537,924 |
| Jul 29 2024 | 5.82 | -0.03 | -0.51% | 5.85 | 5.925 | 5.70 | 1,864,482 |
| Jul 26 2024 | 5.85 | 0.05 | 0.86% | 5.89 | 5.895 | 5.69 | 1,961,470 |
| Jul 25 2024 | 5.80 | -0.02 | -0.34% | 5.80 | 5.885 | 5.66 | 2,476,841 |
| Jul 24 2024 | 5.82 | -0.07 | -1.19% | 5.81 | 5.92 | 5.79 | 2,248,262 |
| Jul 23 2024 | 5.89 | 0.15 | 2.61% | 5.74 | 6.005 | 5.63 | 2,733,206 |
| Jul 22 2024 | 5.74 | 0.03 | 0.53% | 5.76 | 5.84 | 5.715 | 2,245,125 |
| Jul 19 2024 | 5.71 | -0.01 | -0.17% | 5.72 | 5.77 | 5.64 | 1,684,222 |
| Jul 18 2024 | 5.72 | -0.08 | -1.38% | 5.82 | 5.87 | 5.59 | 2,857,590 |
| Jul 17 2024 | 5.80 | -0.20 | -3.33% | 5.86 | 6.04 | 5.78 | 3,221,790 |
| Jul 16 2024 | 6.00 | 0.17 | 2.92% | 5.90 | 6.02 | 5.89 | 3,653,438 |
| Jul 15 2024 | 5.83 | 0.13 | 2.28% | 5.73 | 5.925 | 5.65 | 2,800,214 |
| Jul 12 2024 | 5.70 | 0.09 | 1.60% | 5.68 | 5.77 | 5.595 | 2,124,270 |
| Jul 11 2024 | 5.61 | 0.08 | 1.45% | 5.60 | 5.68 | 5.505 | 2,840,474 |
| Jul 10 2024 | 5.53 | 0.18 | 3.36% | 5.41 | 5.55 | 5.35 | 1,775,377 |
| Jul 09 2024 | 5.35 | -0.04 | -0.74% | 5.39 | 5.40 | 5.28 | 1,311,037 |
| Jul 08 2024 | 5.39 | 0.26 | 5.07% | 5.20 | 5.49 | 5.15 | 3,743,291 |
| Jul 05 2024 | 5.13 | 0.10 | 1.99% | 5.02 | 5.14 | 4.92 | 1,630,341 |
| Jul 03 2024 | 5.03 | 0.00 | 0.00% | 5.05 | 5.235 | 4.99 | 876,585 |
| Jul 02 2024 | 5.03 | -0.06 | -1.18% | 5.06 | 5.08 | 4.95 | 1,839,508 |
| Jul 01 2024 | 5.09 | -0.20 | -3.78% | 5.20 | 5.27 | 5.01 | 3,040,129 |
| Jun 28 2024 | 5.29 | 0.00 | 0.00% | 5.29 | 5.29 | 5.29 | 0 |
| Jun 27 2024 | 5.29 | 0.10 | 1.93% | 5.22 | 5.30 | 5.175 | 1,490,498 |
