Stockscreener 앱 받기
3.28
2.38%
-0.08
시장 영업 전:
3.28
Mannkind Corp 주식 (MNKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $3.43 | $3.25 | $0.185 | 5,509,570.0 | -2.38% |
| 2026-05-11 | $3.60 | $3.33 | $0.265 | 7,533,679.0 | -4.55% |
| 2026-05-08 | $3.68 | $3.40 | $0.28 | 9,532,393.0 | -0.85% |
| 2026-05-07 | $3.88 | $3.26 | $0.62 | 15,993,333.0 | -0.28% |
| 2026-05-06 | $4.29 | $3.40 | $0.89 | 36,609,027.0 | +24.48% |
| 2026-05-05 | $2.89 | $2.83 | $0.06 | 2,995,759.0 | +1.78% |
| 2026-05-04 | $2.88 | $2.78 | $0.10 | 3,666,568.0 | -1.06% |
| 2026-05-01 | $2.87 | $2.78 | $0.09 | 2,795,300.0 | +0.35% |
| 2026-04-30 | $2.85 | $2.74 | $0.115 | 3,614,692.0 | +2.91% |
| 2026-04-29 | $2.77 | $2.68 | $0.095 | 2,929,941.0 | -1.43% |
| 2026-04-28 | $2.81 | $2.65 | $0.1599 | 5,591,270.0 | +6.08% |
| 2026-04-27 | $2.75 | $2.59 | $0.165 | 3,919,394.0 | -2.59% |
| 2026-04-24 | $2.76 | $2.66 | $0.10 | 2,739,388.0 | -0.37% |
| 2026-04-23 | $2.75 | $2.66 | $0.09 | 2,934,144.0 | -1.09% |
| 2026-04-22 | $2.76 | $2.66 | $0.10 | 3,897,996.0 | +1.48% |
| 2026-04-21 | $2.98 | $2.69 | $0.285 | 5,051,631.0 | -7.53% |
| 2026-04-20 | $2.97 | $2.79 | $0.18 | 3,867,559.0 | +2.82% |
| 2026-04-17 | $2.85 | $2.76 | $0.085 | 3,515,746.0 | +3.27% |
| 2026-04-16 | $2.77 | $2.68 | $0.0905 | 3,000,024.0 | -0.72% |
| 2026-04-15 | $2.77 | $2.67 | $0.105 | 3,196,620.0 | +1.09% |
| 2026-04-14 | $2.75 | $2.64 | $0.105 | 3,564,155.0 | +3.79% |
Mannkind Corp 주식 (MNKD) 연도별 가격 이력
이 심층 분석에서는 Mannkind Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MNKD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mannkind Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mannkind Corp 주식 (MNKD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $4.29 | $2.78 | $1.51 | 90,145,199.0 | +15.90% |
| 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% |
Mannkind Corp 주식 (MNKD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Mannkind Corp 주식 (MNKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.74%
자본화:
|
볼륨(24시간):