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
2018-10-18 1.955 2.18 1.945 2.055 354,704
2018-10-17 1.93 1.95 1.87 1.92 109,039
2018-10-16 1.80 1.96 1.78 1.905 335,872
2018-10-15 1.59 1.67 1.59 1.65 62,198
2018-10-12 1.57 1.605 1.51 1.60 116,377
2018-10-11 1.59 1.62 1.515 1.52 286,309
2018-10-10 1.70 1.705 1.66 1.675 81,640
2018-10-09 1.715 1.77 1.715 1.74 63,948
2018-10-08 1.71 1.77 1.69 1.715 74,612
2018-10-05 1.745 1.77 1.695 1.73 79,702
2018-10-04 1.815 1.83 1.77 1.78 137,082
2018-10-03 1.75 1.835 1.75 1.81 115,768
2018-10-02 1.705 1.73 1.67 1.67 115,436
2018-10-01 1.81 1.81 1.73 1.75 82,805
2018-09-28 1.81 1.845 1.81 1.825 80,137
2018-09-27 1.85 1.91 1.845 1.85 55,223
2018-09-26 1.855 1.89 1.835 1.875 69,191
2018-09-25 1.89 1.95 1.84 1.84 142,445
2018-09-24 1.715 1.93 1.715 1.925 188,244
2018-09-21 1.685 1.73 1.66 1.73 161,409
2018-09-20 1.74 1.75 1.675 1.685 92,783
2018-09-19 1.72 1.77 1.705 1.71 204,822
2018-09-18 1.69 1.765 1.67 1.73 75,765
2018-09-17 1.66 1.75 1.66 1.71 135,186
2018-09-14 1.66 1.675 1.59 1.65 138,218
2018-09-13 1.85 1.85 1.68 1.685 180,582
2018-09-12 1.77 1.795 1.71 1.745 49,604
2018-09-11 1.91 1.91 1.80 1.805 86,655
2018-09-10 1.82 2.07 1.82 1.965 201,722
2018-09-07 1.90 1.97 1.71 1.77 181,296

» More Mannkind Stock Price History

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