The closing price for MannKind (MNKD) in January 2023 was $5.47, on January 31, 2023. It was up 3% for the month. The latest price is $2.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $5.19 | $5.51 | $5.19 | $5.47 | 5,174,600 |
January 30 2023 | $5.19 | $5.29 | $5.09 | $5.15 | 1,877,800 |
January 27 2023 | $5.26 | $5.35 | $5.17 | $5.23 | 1,877,300 |
January 26 2023 | $5.33 | $5.36 | $5.21 | $5.31 | 2,645,600 |
January 25 2023 | $5.13 | $5.32 | $5.09 | $5.30 | 2,156,900 |
January 24 2023 | $4.83 | $5.22 | $4.77 | $5.19 | 4,524,300 |
January 23 2023 | $4.78 | $4.88 | $4.64 | $4.86 | 3,856,100 |
January 20 2023 | $4.60 | $4.78 | $4.54 | $4.75 | 3,122,600 |
January 19 2023 | $4.58 | $4.59 | $4.50 | $4.52 | 2,602,600 |
January 18 2023 | $4.58 | $4.67 | $4.53 | $4.56 | 2,861,400 |
January 17 2023 | $4.83 | $4.84 | $4.55 | $4.57 | 2,927,300 |
January 13 2023 | $4.93 | $5.03 | $4.71 | $4.83 | 4,051,200 |
January 12 2023 | $4.85 | $5.03 | $4.81 | $4.98 | 4,332,200 |
January 11 2023 | $4.77 | $4.89 | $4.70 | $4.85 | 3,756,600 |
January 10 2023 | $4.77 | $5.04 | $4.70 | $4.79 | 4,658,700 |
January 09 2023 | $4.97 | $5.01 | $4.74 | $4.77 | 5,566,500 |
January 06 2023 | $4.98 | $5.05 | $4.77 | $4.96 | 3,133,900 |
January 05 2023 | $5.15 | $5.22 | $4.93 | $4.94 | 4,820,400 |
January 04 2023 | $5.23 | $5.37 | $5.17 | $5.20 | 3,101,200 |
January 03 2023 | $5.31 | $5.36 | $5.17 | $5.21 | 2,731,800 |
Daily pricing data for MannKind dates back to 7/28/2004, and may be incomplete.
