Get the Stockscreener App
6.85
8.73%
0.55
Mannkind Corp Stock (MNKD) Price History
The historical daily chart and data for Mannkind Corp stock (MNKD), show that the latest closing stock price as of December 20, 2024, is $6.85.
- Mannkind Corp all-time high stock price is $57.40, occurred on June 30, 2014.
- The lowest Mannkind Corp stock price recorded was $0.00 on November 16, 2020. Since then, Mannkind Corp's stock price has risen over to $6.85 now.
- The 52-week high stock price for MNKD is $7.63, representing a 11.39% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MNKD is $3.17, indicating a -53.72% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Mannkind Corp (MNKD) stock in the beginning of 2023 was $4.44. The stock closed the year at $5.27, a gain of over 18.69% for the year.
The table below shows more information about MNKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $7.07 | $6.30 | $0.77 | 7,046,473.0 | +8.73% |
| Dec 19, 2024 | $6.34 | $6.01 | $0.33 | 3,461,594.0 | +6.06% |
| Dec 18, 2024 | $6.42 | $5.86 | $0.555 | 4,772,792.0 | +0.17% |
| Dec 17, 2024 | $6.21 | $5.81 | $0.40 | 5,233,216.0 | -5.42% |
| Dec 16, 2024 | $6.77 | $6.21 | $0.56 | 5,012,843.0 | -4.13% |
| Dec 13, 2024 | $6.61 | $6.46 | $0.15 | 1,804,377.0 | -0.15% |
| Dec 12, 2024 | $6.66 | $6.48 | $0.175 | 1,841,110.0 | -0.91% |
| Dec 11, 2024 | $6.74 | $6.58 | $0.16 | 1,912,058.0 | -0.90% |
| Dec 10, 2024 | $6.85 | $6.64 | $0.21 | 1,607,149.0 | +0.15% |
| Dec 09, 2024 | $6.85 | $6.59 | $0.26 | 1,837,370.0 | -2.06% |
| Dec 06, 2024 | $6.85 | $6.69 | $0.16 | 1,861,665.0 | +1.04% |
| Dec 05, 2024 | $6.99 | $6.72 | $0.26 | 2,705,680.0 | -1.03% |
| Dec 04, 2024 | $6.81 | $6.59 | $0.22 | 2,665,878.0 | +1.34% |
| Dec 03, 2024 | $6.77 | $6.56 | $0.21 | 2,554,681.0 | +1.82% |
| Dec 02, 2024 | $6.75 | $6.53 | $0.22 | 3,606,967.0 | -2.80% |
| Nov 29, 2024 | $6.80 | $6.58 | $0.22 | 1,821,763.0 | +2.57% |
| Nov 27, 2024 | $6.67 | $6.40 | $0.275 | 3,202,519.0 | +0.46% |
| Nov 26, 2024 | $6.67 | $6.26 | $0.414 | 5,879,169.0 | -2.08% |
| Nov 25, 2024 | $6.98 | $6.72 | $0.26 | 2,288,763.0 | -1.75% |
| Nov 22, 2024 | $7.00 | $6.82 | $0.185 | 2,701,800.0 | -0.87% |
Mannkind Corp Stock (MNKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mannkind Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MNKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mannkind Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mannkind Corp Stock (MNKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.07 | $5.81 | $1.26 | 54,970,326.0 | +1.03% |
| Nov, 2024 | $7.63 | $6.26 | $1.37 | 61,385,573.0 | -4.10% |
| Oct, 2024 | $7.14 | $6.15 | $0.995 | 42,354,697.0 | +12.40% |
| Sep, 2024 | $6.92 | $5.81 | $1.11 | 46,859,991.0 | +0.48% |
| Aug, 2024 | $6.44 | $4.95 | $1.49 | 64,242,261.0 | +8.68% |
| Jul, 2024 | $6.04 | $4.92 | $1.12 | 48,490,508.0 | +10.34% |
| Jun, 2024 | $5.55 | $4.36 | $1.19 | 53,551,707.0 | +11.78% |
| May, 2024 | $4.89 | $4.15 | $0.74 | 44,360,567.0 | +13.63% |
| Apr, 2024 | $4.62 | $3.97 | $0.65 | 45,053,096.0 | -9.27% |
| Mar, 2024 | $5.40 | $4.15 | $1.25 | 85,864,914.0 | +10.22% |
| Feb, 2024 | $4.32 | $3.17 | $1.15 | 47,012,695.0 | +23.05% |
| Jan, 2024 | $4.14 | $3.21 | $0.93 | 62,214,060.0 | -8.24% |
Mannkind Corp Stock (MNKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.05 | $3.30 | $0.7499 | 58,304,710.0 | +0.55% |
| Nov, 2023 | $4.38 | $3.38 | $1.00 | 60,107,716.0 | -15.62% |
| Oct, 2023 | $4.42 | $3.81 | $0.61 | 43,337,226.0 | +3.87% |
| Sep, 2023 | $4.69 | $3.99 | $0.70 | 47,971,667.0 | -10.41% |
| Aug, 2023 | $5.75 | $4.39 | $1.36 | 86,681,895.0 | +0.88% |
| Jul, 2023 | $4.71 | $3.89 | $0.82 | 33,477,062.0 | +12.29% |
| Jun, 2023 | $4.64 | $3.90 | $0.74 | 60,798,400.0 | -12.28% |
| May, 2023 | $4.83 | $3.70 | $1.13 | 78,006,077.0 | +20.52% |
| Apr, 2023 | $4.41 | $3.78 | $0.63 | 56,766,463.0 | -6.10% |
| Mar, 2023 | $5.31 | $3.93 | $1.38 | 74,910,948.0 | -22.35% |
| Feb, 2023 | $5.73 | $5.02 | $0.7099 | 52,759,132.0 | -3.47% |
| Jan, 2023 | $5.51 | $4.50 | $1.01 | 69,777,151.0 | +3.80% |
Mannkind Corp Stock (MNKD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.46 | $4.49 | $0.975 | 109,035,098.0 | +12.61% |
| Nov, 2022 | $4.70 | $3.34 | $1.36 | 94,113,895.0 | +38.46% |
| Oct, 2022 | $3.58 | $2.91 | $0.665 | 79,525,850.0 | +9.39% |
| Sep, 2022 | $4.05 | $2.94 | $1.10 | 118,318,909.0 | -15.34% |
| Aug, 2022 | $4.47 | $3.41 | $1.06 | 90,488,796.0 | +5.80% |
| Jul, 2022 | $4.42 | $3.29 | $1.13 | 84,929,953.0 | -9.45% |
| Jun, 2022 | $4.86 | $3.27 | $1.58 | 135,934,701.0 | -8.85% |
| May, 2022 | $4.77 | $2.61 | $2.16 | 146,103,891.0 | +33.55% |
| Apr, 2022 | $4.10 | $3.01 | $1.09 | 53,399,925.0 | -14.95% |
| Mar, 2022 | $3.92 | $2.54 | $1.38 | 71,083,585.0 | +40.46% |
| Feb, 2022 | $4.29 | $2.49 | $1.80 | 63,958,884.0 | -29.76% |
| Jan, 2022 | $4.46 | $3.27 | $1.19 | 56,309,694.0 | -14.65% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):