Get the Stockscreener App
6.29
1.45%
0.09
After Hours:
6.40
0.11
+1.75%
Mannkind Corp Stock (MNKD) Price History
The historical daily chart and data for Mannkind Corp stock (MNKD), show that the latest closing stock price as of September 30, 2024, is $6.29.
- Mannkind Corp all-time high stock price is $57.40, occurred on June 30, 2014.
- The lowest Mannkind Corp stock price recorded was $0.00 on November 16, 2020. Since then, Mannkind Corp's stock price has risen over to $6.29 now.
- The 52-week high stock price for MNKD is $6.92, representing a 10.02% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for MNKD is $3.17, indicating a -49.60% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Mannkind Corp (MNKD) stock in the beginning of 2023 was $4.44. The stock closed the year at $5.27, a gain of over 18.69% for the year.
The table below shows more information about MNKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $6.36 | $6.14 | $0.22 | 1,863,260.0 | +1.45% |
| Sep 27, 2024 | $6.32 | $6.17 | $0.15 | 1,870,084.0 | -1.12% |
| Sep 26, 2024 | $6.44 | $6.23 | $0.21 | 2,148,702.0 | -1.88% |
| Sep 25, 2024 | $6.53 | $6.36 | $0.17 | 1,478,342.0 | -1.54% |
| Sep 24, 2024 | $6.60 | $6.42 | $0.1787 | 1,692,226.0 | -0.46% |
| Sep 23, 2024 | $6.62 | $6.46 | $0.16 | 1,702,544.0 | -1.21% |
| Sep 20, 2024 | $6.74 | $6.50 | $0.24 | 3,296,071.0 | -1.49% |
| Sep 19, 2024 | $6.92 | $6.67 | $0.25 | 2,781,863.0 | +0.60% |
| Sep 18, 2024 | $6.81 | $6.56 | $0.25 | 1,830,911.0 | +1.52% |
| Sep 17, 2024 | $6.68 | $6.53 | $0.15 | 2,046,001.0 | +0.15% |
| Sep 16, 2024 | $6.67 | $6.31 | $0.36 | 3,673,930.0 | +4.47% |
| Sep 13, 2024 | $6.40 | $6.23 | $0.17 | 2,174,369.0 | +1.13% |
| Sep 12, 2024 | $6.29 | $6.07 | $0.22 | 1,721,388.0 | +1.14% |
| Sep 11, 2024 | $6.24 | $5.90 | $0.335 | 2,363,311.0 | +1.83% |
| Sep 10, 2024 | $6.17 | $5.94 | $0.23 | 2,278,200.0 | -1.31% |
| Sep 09, 2024 | $6.29 | $5.98 | $0.31 | 2,740,548.0 | +2.87% |
| Sep 06, 2024 | $6.09 | $5.81 | $0.28 | 2,206,967.0 | -1.66% |
| Sep 05, 2024 | $6.26 | $6.00 | $0.26 | 1,932,763.0 | -0.99% |
| Sep 04, 2024 | $6.19 | $5.97 | $0.22 | 2,558,530.0 | +0.16% |
Mannkind Corp Stock (MNKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mannkind Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MNKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mannkind Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mannkind Corp Stock (MNKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $6.92 | $5.81 | $1.11 | 48,723,251.0 | +0.48% |
| Aug, 2024 | $6.44 | $4.95 | $1.49 | 64,242,261.0 | +8.68% |
| Jul, 2024 | $6.04 | $4.92 | $1.12 | 48,490,508.0 | +10.34% |
| Jun, 2024 | $5.55 | $4.36 | $1.19 | 53,551,707.0 | +11.78% |
| May, 2024 | $4.89 | $4.15 | $0.74 | 44,360,567.0 | +13.63% |
| Apr, 2024 | $4.62 | $3.97 | $0.65 | 45,053,096.0 | -9.27% |
| Mar, 2024 | $5.40 | $4.15 | $1.25 | 85,864,914.0 | +10.22% |
| Feb, 2024 | $4.32 | $3.17 | $1.15 | 47,012,695.0 | +23.05% |
| Jan, 2024 | $4.14 | $3.21 | $0.93 | 62,214,060.0 | -8.24% |
Mannkind Corp Stock (MNKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.05 | $3.30 | $0.7499 | 58,304,710.0 | +0.55% |
| Nov, 2023 | $4.38 | $3.38 | $1.00 | 60,107,716.0 | -15.62% |
| Oct, 2023 | $4.42 | $3.81 | $0.61 | 43,337,226.0 | +3.87% |
| Sep, 2023 | $4.69 | $3.99 | $0.70 | 47,971,667.0 | -10.41% |
| Aug, 2023 | $5.75 | $4.39 | $1.36 | 86,681,895.0 | +0.88% |
| Jul, 2023 | $4.71 | $3.89 | $0.82 | 33,477,062.0 | +12.29% |
| Jun, 2023 | $4.64 | $3.90 | $0.74 | 60,798,400.0 | -12.28% |
| May, 2023 | $4.83 | $3.70 | $1.13 | 78,006,077.0 | +20.52% |
| Apr, 2023 | $4.41 | $3.78 | $0.63 | 56,766,463.0 | -6.10% |
| Mar, 2023 | $5.31 | $3.93 | $1.38 | 74,910,948.0 | -22.35% |
| Feb, 2023 | $5.73 | $5.02 | $0.7099 | 52,759,132.0 | -3.47% |
| Jan, 2023 | $5.51 | $4.50 | $1.01 | 69,777,151.0 | +3.80% |
Mannkind Corp Stock (MNKD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.46 | $4.49 | $0.975 | 109,035,098.0 | +12.61% |
| Nov, 2022 | $4.70 | $3.34 | $1.36 | 94,113,895.0 | +38.46% |
| Oct, 2022 | $3.58 | $2.91 | $0.665 | 79,525,850.0 | +9.39% |
| Sep, 2022 | $4.05 | $2.94 | $1.10 | 118,318,909.0 | -15.34% |
| Aug, 2022 | $4.47 | $3.41 | $1.06 | 90,488,796.0 | +5.80% |
| Jul, 2022 | $4.42 | $3.29 | $1.13 | 84,929,953.0 | -9.45% |
| Jun, 2022 | $4.86 | $3.27 | $1.58 | 135,934,701.0 | -8.85% |
| May, 2022 | $4.77 | $2.61 | $2.16 | 146,103,891.0 | +33.55% |
| Apr, 2022 | $4.10 | $3.01 | $1.09 | 53,399,925.0 | -14.95% |
| Mar, 2022 | $3.92 | $2.54 | $1.38 | 71,083,585.0 | +40.46% |
| Feb, 2022 | $4.29 | $2.49 | $1.80 | 63,958,884.0 | -29.76% |
| Jan, 2022 | $4.46 | $3.27 | $1.19 | 56,309,694.0 | -14.65% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):