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
2017-11-24 3.00 3.00 2.93 2.995 51,053
2017-11-22 3.07 3.07 2.955 3.00 125,938
2017-11-21 3.13 3.175 3.055 3.09 67,886
2017-11-20 3.20 3.26 3.08 3.16 111,684
2017-11-17 3.25 3.28 3.185 3.25 80,229
2017-11-16 3.27 3.37 3.12 3.185 147,649
2017-11-15 3.03 3.305 3.03 3.23 159,851
2017-11-14 3.19 3.19 3.00 3.09 116,858
2017-11-13 3.26 3.27 3.14 3.21 98,814
2017-11-10 3.26 3.625 3.21 3.22 255,361
2017-11-09 2.98 3.28 2.98 3.24 80,391
2017-11-08 2.91 3.115 2.79 2.99 144,320
2017-11-07 3.25 3.30 3.17 3.22 94,564
2017-11-06 3.26 3.36 3.19 3.225 121,510
2017-11-03 3.39 3.46 3.265 3.27 355,407
2017-11-02 3.07 3.345 3.07 3.235 498,814
2017-11-01 3.23 3.24 3.03 3.03 258,169
2017-10-31 3.34 3.36 3.285 3.305 105,961
2017-10-30 3.50 3.52 3.38 3.45 162,001
2017-10-27 3.54 3.59 3.38 3.385 203,462
2017-10-26 3.40 3.63 3.30 3.54 249,879
2017-10-25 3.60 3.73 3.385 3.385 213,375
2017-10-24 3.66 3.82 3.395 3.635 411,886
2017-10-23 4.22 4.22 3.73 3.73 306,252
2017-10-20 3.94 4.42 3.94 4.20 433,769
2017-10-19 3.96 4.12 3.75 3.98 232,436
2017-10-18 4.77 4.77 4.145 4.145 262,812
2017-10-17 5.38 5.38 4.755 4.76 407,251
2017-10-16 5.58 5.69 5.415 5.445 495,594
2017-10-13 5.28 5.53 5.26 5.27 126,218

» More Mannkind Stock Price History

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