Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MNKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.59 | 0.00 | 0.00% | 4.60 | 4.615 | 4.515 | 2,119,407 |
| May 16 2024 | 4.59 | 0.14 | 3.15% | 4.45 | 4.65 | 4.40 | 2,452,929 |
| May 15 2024 | 4.45 | -0.05 | -1.11% | 4.59 | 4.62 | 4.43 | 2,232,455 |
| May 14 2024 | 4.50 | 0.09 | 2.04% | 4.45 | 4.52 | 4.40 | 2,009,492 |
| May 13 2024 | 4.41 | 0.09 | 2.08% | 4.35 | 4.425 | 4.275 | 1,806,030 |
| May 10 2024 | 4.32 | 0.01 | 0.23% | 4.35 | 4.45 | 4.225 | 1,897,795 |
| May 09 2024 | 4.31 | -0.09 | -2.05% | 4.55 | 4.55 | 4.165 | 2,358,871 |
| May 08 2024 | 4.40 | -0.07 | -1.57% | 4.47 | 4.48 | 4.34 | 1,967,743 |
| May 07 2024 | 4.47 | 0.07 | 1.59% | 4.45 | 4.53 | 4.38 | 2,187,032 |
| May 06 2024 | 4.40 | 0.01 | 0.23% | 4.52 | 4.52 | 4.38 | 1,522,708 |
| May 03 2024 | 4.39 | 0.01 | 0.23% | 4.45 | 4.49 | 4.34 | 1,836,336 |
| May 02 2024 | 4.38 | 0.04 | 0.92% | 4.44 | 4.44 | 4.29 | 1,710,159 |
| May 01 2024 | 4.34 | 0.23 | 5.60% | 4.19 | 4.3925 | 4.15 | 2,506,972 |
| Apr 30 2024 | 4.11 | -0.15 | -3.52% | 4.24 | 4.31 | 4.11 | 2,259,780 |
| Apr 29 2024 | 4.26 | 0.03 | 0.71% | 4.28 | 4.40 | 4.225 | 1,823,467 |
| Apr 26 2024 | 4.23 | 0.05 | 1.20% | 4.20 | 4.365 | 4.15 | 2,165,307 |
| Apr 25 2024 | 4.18 | -0.01 | -0.24% | 4.17 | 4.24 | 4.12 | 1,775,464 |
| Apr 24 2024 | 4.19 | 0.03 | 0.72% | 4.15 | 4.29 | 4.15 | 2,219,014 |
| Apr 23 2024 | 4.16 | 0.05 | 1.22% | 4.11 | 4.25 | 4.06 | 1,020,671 |
| Apr 22 2024 | 4.11 | -0.07 | -1.67% | 4.23 | 4.26 | 4.105 | 1,754,699 |
| Apr 19 2024 | 4.18 | 0.10 | 2.45% | 4.06 | 4.20 | 4.02 | 1,797,645 |
| Apr 18 2024 | 4.08 | -0.02 | -0.49% | 4.11 | 4.22 | 4.05 | 1,292,608 |
| Apr 17 2024 | 4.10 | 0.05 | 1.23% | 4.09 | 4.145 | 3.97 | 2,452,358 |
| Apr 16 2024 | 4.05 | -0.07 | -1.70% | 4.10 | 4.13 | 4.04 | 1,324,679 |
| Apr 15 2024 | 4.12 | -0.03 | -0.72% | 4.16 | 4.21 | 4.10 | 1,600,919 |
| Apr 12 2024 | 4.15 | -0.15 | -3.49% | 4.30 | 4.33 | 4.10 | 2,108,363 |
| Apr 11 2024 | 4.30 | 0.06 | 1.42% | 4.29 | 4.38 | 4.20 | 1,493,729 |
| Apr 10 2024 | 4.24 | -0.20 | -4.50% | 4.34 | 4.35 | 4.15 | 3,032,997 |
| Apr 09 2024 | 4.44 | -0.11 | -2.42% | 4.47 | 4.60 | 4.385 | 2,064,130 |
| Apr 08 2024 | 4.55 | 0.11 | 2.48% | 4.47 | 4.62 | 4.415 | 1,958,562 |
| Apr 05 2024 | 4.44 | 0.13 | 3.02% | 4.30 | 4.54 | 4.21 | 2,572,703 |
| Apr 04 2024 | 4.31 | -0.12 | -2.71% | 4.47 | 4.52 | 4.30 | 2,705,500 |
| Apr 03 2024 | 4.43 | 0.12 | 2.78% | 4.30 | 4.49 | 4.22 | 2,812,531 |
| Apr 02 2024 | 4.31 | -0.03 | -0.69% | 4.30 | 4.34 | 4.23 | 4,037,810 |
| Apr 01 2024 | 4.34 | -0.19 | -4.19% | 4.53 | 4.53 | 4.30 | 2,720,561 |
| Mar 28 2024 | 4.53 | -0.10 | -2.16% | 4.63 | 4.735 | 4.49 | 2,578,139 |
| Mar 27 2024 | 4.63 | -0.28 | -5.70% | 4.90 | 4.93 | 4.52 | 5,904,239 |
| Mar 26 2024 | 4.91 | 0.01 | 0.20% | 4.95 | 5.06 | 4.855 | 2,588,587 |
| Mar 25 2024 | 4.90 | -0.02 | -0.41% | 4.92 | 5.11 | 4.89 | 1,908,955 |
| Mar 22 2024 | 4.92 | 0.16 | 3.36% | 4.79 | 4.94 | 4.74 | 2,243,776 |
| Mar 21 2024 | 4.76 | -0.06 | -1.24% | 4.87 | 4.96 | 4.70 | 2,512,656 |
| Mar 20 2024 | 4.82 | 0.15 | 3.21% | 4.69 | 4.825 | 4.60 | 2,200,877 |
| Mar 19 2024 | 4.67 | 0.05 | 1.08% | 4.61 | 4.70 | 4.54 | 1,824,061 |
| Mar 18 2024 | 4.62 | 0.15 | 3.36% | 4.46 | 4.74 | 4.41 | 3,994,805 |
| Mar 15 2024 | 4.47 | -0.03 | -0.67% | 4.46 | 4.57 | 4.4043 | 5,810,562 |
| Mar 14 2024 | 4.50 | -0.09 | -1.96% | 4.54 | 4.64 | 4.435 | 2,433,353 |
| Mar 13 2024 | 4.59 | 0.14 | 3.15% | 4.44 | 4.61 | 4.43 | 3,142,315 |
| Mar 12 2024 | 4.45 | -0.16 | -3.47% | 4.61 | 4.64 | 4.40 | 3,356,638 |
| Mar 11 2024 | 4.61 | -0.66 | -12.52% | 5.25 | 5.26 | 4.55 | 6,829,356 |
| Mar 08 2024 | 5.27 | 0.12 | 2.33% | 5.20 | 5.40 | 5.185 | 5,133,742 |
| Mar 07 2024 | 5.15 | 0.35 | 7.29% | 4.85 | 5.21 | 4.80 | 8,670,672 |
| Mar 06 2024 | 4.80 | 0.05 | 1.05% | 4.85 | 4.86 | 4.71 | 4,732,312 |
| Mar 05 2024 | 4.75 | 0.10 | 2.15% | 4.65 | 4.86 | 4.61 | 7,370,882 |
| Mar 04 2024 | 4.65 | 0.15 | 3.33% | 4.60 | 4.67 | 4.46 | 6,869,700 |
| Mar 01 2024 | 4.50 | 0.39 | 9.49% | 4.15 | 4.695 | 4.15 | 7,103,846 |
| Feb 29 2024 | 4.11 | 0.19 | 4.85% | 4.03 | 4.32 | 3.98 | 6,370,433 |
| Feb 28 2024 | 3.92 | 0.14 | 3.70% | 3.90 | 4.28 | 3.8637 | 6,239,010 |
| Feb 27 2024 | 3.78 | 0.20 | 5.59% | 3.60 | 3.83 | 3.57 | 3,335,298 |
| Feb 26 2024 | 3.58 | 0.03 | 0.85% | 3.57 | 3.58 | 3.47 | 1,729,225 |
| Feb 23 2024 | 3.55 | -0.04 | -1.11% | 3.58 | 3.60 | 3.525 | 1,448,989 |
| Feb 22 2024 | 3.59 | -0.02 | -0.42% | 3.60 | 3.635 | 3.53 | 1,176,059 |
| Feb 21 2024 | 3.605 | 0.00 | 0.14% | 3.61 | 3.64 | 3.53 | 1,204,881 |
| Feb 20 2024 | 3.60 | -0.05 | -1.37% | 3.59 | 3.66 | 3.56 | 1,510,988 |
