Stockscreener 앱 받기
3.80
3.80%
-0.15
시간 외 거래:
3.81
0.01
+0.26%
Mannkind Corp 주식 (MNKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $4.01 | $3.71 | $0.305 | 4,617,927.0 | -3.80% |
| 2026-10-01 | $4.22 | $3.83 | $0.395 | 10,190,763.0 | +1.28% |
| 2026-09-30 | $4.03 | $3.30 | $0.73 | 14,841,344.0 | +16.77% |
| 2026-09-29 | $3.38 | $3.28 | $0.095 | 2,378,018.0 | -0.30% |
| 2026-09-28 | $3.38 | $3.27 | $0.105 | 2,072,169.0 | +0.30% |
| 2026-09-25 | $3.39 | $3.17 | $0.22 | 8,852,508.0 | +1.52% |
| 2026-09-24 | $3.33 | $3.23 | $0.10 | 2,902,946.0 | -1.50% |
| 2026-09-23 | $3.48 | $3.34 | $0.14 | 2,874,817.0 | -4.30% |
| 2026-09-22 | $3.55 | $3.25 | $0.295 | 16,297,308.0 | -0.29% |
| 2026-09-21 | $3.62 | $3.47 | $0.15 | 4,524,569.0 | -1.13% |
| 2026-09-18 | $3.62 | $3.50 | $0.1207 | 5,511,804.0 | -1.12% |
| 2026-09-17 | $3.68 | $3.53 | $0.15 | 2,732,506.0 | +0.85% |
| 2026-09-16 | $3.61 | $3.52 | $0.09 | 2,224,489.0 | -0.28% |
| 2026-09-15 | $3.75 | $3.54 | $0.215 | 3,696,172.0 | -5.07% |
| 2026-09-14 | $3.84 | $3.73 | $0.11 | 3,129,176.0 | +0.00% |
| 2026-09-11 | $3.85 | $3.73 | $0.12 | 2,469,597.0 | -1.06% |
| 2026-09-10 | $3.90 | $3.76 | $0.14 | 3,209,222.0 | -3.81% |
| 2026-09-09 | $4.36 | $3.92 | $0.44 | 5,187,552.0 | -5.29% |
| 2026-09-08 | $4.32 | $4.00 | $0.32 | 4,572,774.0 | +2.46% |
| 2026-09-04 | $4.09 | $3.92 | $0.175 | 2,806,254.0 | +2.53% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.22 | $3.71 | $0.52 | 19,426,617.0 | -2.56% |
| 2026-09 | $4.36 | $3.17 | $1.19 | 97,437,973.0 | -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% |
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% |
0.05%
0.82%
자본화:
|
볼륨(24시간):