Stockscreener 앱 받기
5.10
4.51%
0.22
시간 외 거래:
5.10
Mannkind Corp 주식 (MNKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $5.15 | $4.89 | $0.255 | 4,515,030.0 | +4.51% |
| 2025-10-10 | $5.20 | $4.79 | $0.41 | 8,950,889.0 | -5.06% |
| 2025-10-09 | $5.70 | $5.02 | $0.6799 | 8,993,036.0 | -5.51% |
| 2025-10-08 | $5.72 | $5.43 | $0.29 | 4,750,366.0 | -3.72% |
| 2025-10-07 | $5.75 | $5.61 | $0.145 | 3,617,122.0 | -0.18% |
| 2025-10-06 | $5.85 | $5.65 | $0.20 | 3,387,812.0 | -1.74% |
| 2025-10-03 | $5.89 | $5.49 | $0.405 | 5,119,256.0 | +4.92% |
| 2025-10-02 | $5.50 | $5.34 | $0.155 | 2,633,584.0 | +2.04% |
| 2025-10-01 | $5.55 | $5.33 | $0.22 | 3,523,881.0 | +0.19% |
| 2025-09-30 | $5.43 | $5.34 | $0.0922 | 2,510,175.0 | -0.37% |
| 2025-09-29 | $5.62 | $5.33 | $0.2875 | 3,588,434.0 | -2.53% |
| 2025-09-26 | $5.54 | $5.29 | $0.245 | 6,135,618.0 | +3.75% |
| 2025-09-25 | $5.37 | $5.18 | $0.185 | 4,610,122.0 | +0.00% |
| 2025-09-24 | $5.43 | $5.29 | $0.135 | 3,595,506.0 | -0.37% |
| 2025-09-23 | $5.55 | $5.28 | $0.27 | 4,628,206.0 | -3.95% |
| 2025-09-22 | $5.64 | $5.39 | $0.25 | 2,996,545.0 | +2.58% |
| 2025-09-19 | $5.63 | $5.42 | $0.21 | 4,724,550.0 | -3.21% |
| 2025-09-18 | $5.62 | $5.40 | $0.22 | 3,635,589.0 | +4.08% |
| 2025-09-17 | $5.54 | $5.38 | $0.16 | 2,575,885.0 | +0.37% |
| 2025-09-16 | $5.40 | $5.25 | $0.15 | 3,115,157.0 | -0.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.89 | $4.79 | $1.10 | 50,006,006.0 | -5.03% |
| 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% |
Mannkind Corp 주식 (MNKD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $3.30 | $0.7499 | 58,304,710.0 | +0.55% |
| 2023-11 | $4.38 | $3.38 | $1.00 | 60,107,716.0 | -15.62% |
| 2023-10 | $4.42 | $3.81 | $0.61 | 43,337,226.0 | +3.87% |
| 2023-09 | $4.69 | $3.99 | $0.70 | 47,971,667.0 | -10.41% |
| 2023-08 | $5.75 | $4.39 | $1.36 | 86,681,895.0 | +0.88% |
| 2023-07 | $4.71 | $3.89 | $0.82 | 33,477,062.0 | +12.29% |
| 2023-06 | $4.64 | $3.90 | $0.74 | 60,798,400.0 | -12.28% |
| 2023-05 | $4.83 | $3.70 | $1.13 | 78,006,077.0 | +20.52% |
| 2023-04 | $4.41 | $3.78 | $0.63 | 56,766,463.0 | -6.10% |
| 2023-03 | $5.31 | $3.93 | $1.38 | 74,910,948.0 | -22.35% |
| 2023-02 | $5.73 | $5.02 | $0.7099 | 52,759,132.0 | -3.47% |
| 2023-01 | $5.51 | $4.50 | $1.01 | 69,777,151.0 | +3.80% |
1.11%
자본화:
|
볼륨(24시간):