ストックスクリーナーアプリを入手
3.19
0.31%
-0.01
アフターアワーズ：
3.23
0.04
+1.25%
Mannkind Corp (MNKD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-23 | $3.21 | $3.09 | $0.115 | 3,080,277.0 | -0.31% |
| 2026-10-22 | $3.21 | $3.01 | $0.20 | 3,254,734.0 | +4.92% |
| 2026-10-21 | $3.13 | $3.04 | $0.09 | 2,798,921.0 | -1.61% |
| 2026-10-20 | $3.18 | $3.08 | $0.10 | 2,170,488.0 | +0.32% |
| 2026-10-19 | $3.22 | $3.07 | $0.15 | 2,463,049.0 | +1.64% |
| 2026-10-16 | $3.24 | $3.02 | $0.22 | 2,606,365.0 | -4.70% |
| 2026-10-15 | $3.20 | $3.00 | $0.205 | 3,756,601.0 | +5.63% |
| 2026-10-14 | $3.12 | $2.90 | $0.23 | 7,938,734.0 | -0.98% |
| 2026-10-13 | $3.14 | $3.02 | $0.12 | 4,394,242.0 | -2.56% |
| 2026-10-12 | $3.27 | $3.08 | $0.195 | 3,958,086.0 | -4.86% |
| 2026-10-09 | $3.40 | $3.23 | $0.175 | 4,549,647.0 | -3.80% |
| 2026-10-08 | $3.53 | $3.33 | $0.20 | 4,539,715.0 | -0.87% |
| 2026-10-07 | $3.68 | $3.39 | $0.286 | 6,010,063.0 | -7.01% |
| 2026-10-06 | $3.86 | $3.69 | $0.17 | 3,070,738.0 | -2.88% |
| 2026-10-05 | $3.85 | $3.70 | $0.15 | 2,876,345.0 | +0.53% |
| 2026-10-02 | $4.01 | $3.71 | $0.305 | 4,610,310.0 | -3.80% |
| 2026-10-01 | $4.22 | $3.83 | $0.395 | 10,190,767.0 | +1.28% |
| 2026-09-30 | $4.03 | $3.30 | $0.73 | 15,020,195.0 | +16.77% |
| 2026-09-29 | $3.38 | $3.28 | $0.095 | 2,368,016.0 | -0.30% |
| 2026-09-28 | $3.38 | $3.27 | $0.105 | 2,077,517.0 | +0.30% |
| 2026-09-25 | $3.39 | $3.17 | $0.22 | 8,853,613.0 | +1.52% |
| 2026-09-24 | $3.33 | $3.23 | $0.10 | 2,902,137.0 | -1.50% |
Mannkind Corp (MNKD) 株の年ごとの株価履歴
この詳細な分析では、Mannkind Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMNKD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mannkind Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のMannkind Corp (MNKD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $4.22 | $2.90 | $1.33 | 72,269,082.0 | -18.21% |
| 2026-09 | $4.36 | $3.17 | $1.19 | 97,621,509.0 | -2.74% |
| 2026-08 | $4.40 | $3.63 | $0.77 | 85,875,444.0 | +2.56% |
| 2026-07 | $4.55 | $3.71 | $0.8399 | 102,318,299.0 | -8.22% |
| 2026-06 | $4.37 | $3.30 | $1.07 | 110,267,352.0 | +13.00% |
| 2026-05 | $4.29 | $2.78 | $1.51 | 153,135,518.0 | +33.22% |
| 2026-04 | $2.98 | $2.42 | $0.56 | 74,443,668.0 | +15.51% |
| 2026-03 | $3.25 | $2.23 | $1.02 | 151,973,855.0 | -25.30% |
| 2026-02 | $6.27 | $2.94 | $3.33 | 118,660,109.0 | -43.25% |
| 2026-01 | $6.51 | $5.03 | $1.48 | 83,789,561.0 | +1.94% |
2025年のMannkind Corp (MNKD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $6.14 | $5.30 | $0.835 | 69,634,396.0 | +5.79% |
| 2025-11 | $6.24 | $4.93 | $1.31 | 69,715,473.0 | -4.29% |
| 2025-10 | $5.89 | $4.79 | $1.10 | 104,095,138.0 | +4.10% |
| 2025-09 | $6.20 | $5.18 | $1.01 | 118,083,184.0 | +16.99% |
| 2025-08 | $4.62 | $3.38 | $1.24 | 80,425,203.0 | +21.43% |
| 2025-07 | $4.13 | $3.51 | $0.62 | 57,210,116.0 | +1.07% |
| 2025-06 | $4.48 | $3.63 | $0.85 | 66,469,665.0 | -9.88% |
| 2025-05 | $5.05 | $4.05 | $1.00 | 39,019,525.0 | -17.66% |
| 2025-04 | $5.09 | $4.34 | $0.755 | 42,736,043.0 | +0.20% |
| 2025-03 | $5.44 | $4.77 | $0.67 | 40,965,294.0 | -5.81% |
| 2025-02 | $5.86 | $5.15 | $0.712 | 37,400,578.0 | -7.77% |
| 2025-01 | $6.68 | $5.75 | $0.93 | 38,636,900.0 | -9.95% |
2024年のMannkind Corp (MNKD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.07 | $5.81 | $1.26 | 62,359,115.0 | -3.83% |
| 2024-11 | $7.63 | $6.26 | $1.37 | 61,385,573.0 | -4.10% |
| 2024-10 | $7.14 | $6.15 | $0.995 | 42,354,697.0 | +12.40% |
| 2024-09 | $6.92 | $5.81 | $1.11 | 46,859,991.0 | +0.48% |
| 2024-08 | $6.44 | $4.95 | $1.49 | 64,242,261.0 | +8.68% |
| 2024-07 | $6.04 | $4.92 | $1.12 | 48,490,508.0 | +10.34% |
| 2024-06 | $5.55 | $4.36 | $1.19 | 53,551,707.0 | +11.78% |
| 2024-05 | $4.89 | $4.15 | $0.74 | 44,360,567.0 | +13.63% |
| 2024-04 | $4.62 | $3.97 | $0.65 | 45,053,096.0 | -9.27% |
| 2024-03 | $5.40 | $4.15 | $1.25 | 85,864,914.0 | +10.22% |
| 2024-02 | $4.32 | $3.17 | $1.15 | 47,012,695.0 | +23.05% |
| 2024-01 | $4.14 | $3.21 | $0.93 | 62,214,060.0 | -8.24% |
2.34%
9.38%
大文字化:
|
ボリューム (24 時間):