Stockscreener 앱 받기
3.80
2.81%
-0.11
시간 외 거래:
3.85
0.05
+1.32%
Mannkind Corp 주식 (MNKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $3.96 | $3.78 | $0.18 | 5,251,007.0 | -2.81% |
| 2026-07-31 | $4.14 | $3.85 | $0.2914 | 5,403,153.0 | -4.87% |
| 2026-07-30 | $4.12 | $3.88 | $0.24 | 4,129,407.0 | +6.75% |
| 2026-07-29 | $3.96 | $3.82 | $0.135 | 3,554,177.0 | -1.53% |
| 2026-07-28 | $4.00 | $3.84 | $0.1586 | 3,656,964.0 | -1.01% |
| 2026-07-27 | $4.24 | $3.95 | $0.285 | 5,320,975.0 | -4.36% |
| 2026-07-24 | $4.23 | $3.98 | $0.25 | 9,438,280.0 | +6.17% |
| 2026-07-23 | $3.91 | $3.71 | $0.1999 | 2,933,903.0 | +1.30% |
| 2026-07-22 | $4.07 | $3.81 | $0.265 | 5,540,767.0 | -5.19% |
| 2026-07-21 | $4.23 | $3.96 | $0.27 | 4,401,294.0 | +1.76% |
| 2026-07-20 | $4.10 | $3.98 | $0.125 | 3,023,792.0 | -1.24% |
| 2026-07-17 | $4.14 | $3.95 | $0.195 | 3,497,048.0 | -0.25% |
| 2026-07-16 | $4.20 | $4.03 | $0.17 | 3,295,023.0 | -1.22% |
| 2026-07-15 | $4.12 | $3.87 | $0.255 | 5,611,291.0 | +5.41% |
| 2026-07-14 | $4.07 | $3.85 | $0.215 | 4,605,507.0 | -3.96% |
| 2026-07-13 | $4.14 | $3.94 | $0.195 | 4,043,373.0 | -1.22% |
| 2026-07-10 | $4.22 | $3.98 | $0.2388 | 4,241,770.0 | -1.21% |
| 2026-07-09 | $4.29 | $4.13 | $0.16 | 3,355,702.0 | -2.59% |
| 2026-07-08 | $4.32 | $4.07 | $0.25 | 6,885,560.0 | +0.71% |
| 2026-07-07 | $4.41 | $4.16 | $0.2457 | 3,392,588.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $3.96 | $3.78 | $0.18 | 10,502,014.0 | -2.81% |
| 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% |
1.84%
0.91%
자본화:
|
볼륨(24시간):