MANNKIND Historical Stock Price

Below is the stock price history for Mannkind MNKD. Data is recorded each day for the historical open, high, low, close and volume. The Mannkind stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mannkind Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 1.62 1.62 1.58 1.595 29,393
2018-07-19 1.58 1.64 1.58 1.595 39,219
2018-07-18 1.57 1.64 1.54 1.62 60,367
2018-07-17 1.64 1.65 1.595 1.595 91,097
2018-07-16 1.69 1.69 1.61 1.645 112,901
2018-07-13 1.72 1.745 1.69 1.705 67,683
2018-07-12 1.71 1.79 1.71 1.785 21,732
2018-07-11 1.71 1.72 1.69 1.705 23,432
2018-07-10 1.73 1.735 1.685 1.705 77,036
2018-07-09 1.75 1.785 1.73 1.745 43,173
2018-07-06 1.85 1.865 1.78 1.795 147,621
2018-07-05 1.89 1.91 1.86 1.895 47,850
2018-07-03 1.865 1.90 1.86 1.89 19,132
2018-07-02 1.90 1.92 1.85 1.90 57,508
2018-06-29 1.89 1.92 1.85 1.905 60,697
2018-06-28 1.87 1.90 1.865 1.885 74,420
2018-06-27 1.96 1.99 1.895 1.945 134,197
2018-06-26 1.98 2.01 1.95 1.955 83,111
2018-06-25 2.02 2.02 1.93 2.02 104,499
2018-06-22 1.92 2.01 1.87 2.01 454,503
2018-06-21 1.92 1.98 1.87 1.945 121,103
2018-06-20 1.995 1.995 1.91 1.915 72,589
2018-06-19 1.90 1.965 1.895 1.965 44,688
2018-06-18 1.91 1.94 1.865 1.94 70,689
2018-06-15 1.865 1.92 1.865 1.895 67,655
2018-06-14 1.92 1.925 1.87 1.89 104,221
2018-06-13 1.835 1.94 1.835 1.925 47,419
2018-06-12 1.895 1.90 1.825 1.835 106,031
2018-06-11 1.98 1.99 1.88 1.895 126,323
2018-06-08 2.04 2.04 1.94 1.965 84,804

» More Mannkind Stock Price History

To see other companies like Mannkind (MNKD), view our stock market today for news, and other data.