First Trust Global Tactic... (FTGC)
24.91
-0.85 (-3.30%)
At close: Apr 03, 2025, 3:59 PM
25.24
1.34%
After-hours: Apr 03, 2025, 07:59 PM EDT
MNKD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 24.84 | 25.05 | 24.84 | 24.88 | -0.88 | -3.42% | 941,590 |
| Apr 2, 2025 | 25.59 | 25.78 | 25.55 | 25.76 | 0.15 | 0.59% | 437,832 |
| Apr 1, 2025 | 25.55 | 25.73 | 25.52 | 25.61 | 0.09 | 0.35% | 627,447 |
| Mar 31, 2025 | 25.42 | 25.53 | 25.31 | 25.52 | 0.20 | 0.79% | 661,342 |
| Mar 28, 2025 | 25.35 | 25.35 | 25.20 | 25.32 | -0.01 | -0.04% | 576,211 |
| Mar 27, 2025 | 25.17 | 25.35 | 25.16 | 25.33 | -0.10 | -0.39% | 792,848 |
| Mar 26, 2025 | 25.49 | 25.59 | 25.42 | 25.43 | -0.03 | -0.12% | 302,300 |
| Mar 25, 2025 | 25.50 | 25.54 | 25.39 | 25.46 | 0.11 | 0.43% | 306,500 |
| Mar 24, 2025 | 25.36 | 25.43 | 25.32 | 25.35 | 0.02 | 0.08% | 328,800 |
| Mar 21, 2025 | 25.38 | 25.38 | 25.27 | 25.33 | -0.13 | -0.51% | 422,300 |
| Mar 20, 2025 | 25.52 | 25.52 | 25.23 | 25.46 | 0.03 | 0.12% | 564,800 |
| Mar 19, 2025 | 25.33 | 25.47 | 25.31 | 25.43 | 0.13 | 0.51% | 767,930 |
| Mar 18, 2025 | 25.42 | 25.46 | 25.28 | 25.30 | 0.01 | 0.04% | 440,900 |
| Mar 17, 2025 | 25.24 | 25.33 | 25.21 | 25.29 | 0.17 | 0.68% | 344,320 |
| Mar 14, 2025 | 25.11 | 25.14 | 24.99 | 25.12 | 0.02 | 0.08% | 493,200 |
| Mar 13, 2025 | 25.01 | 25.22 | 25.01 | 25.10 | 0.03 | 0.12% | 423,331 |
| Mar 12, 2025 | 25.08 | 25.13 | 25.02 | 25.07 | 0.00 | 0.00% | 399,201 |
| Mar 11, 2025 | 25.07 | 25.13 | 25.01 | 25.07 | 0.18 | 0.72% | 583,844 |
| Mar 10, 2025 | 25.09 | 25.11 | 24.83 | 24.89 | -0.07 | -0.28% | 517,900 |
| Mar 7, 2025 | 24.95 | 25.08 | 24.85 | 24.96 | 0.09 | 0.36% | 264,236 |
| Mar 6, 2025 | 24.90 | 24.97 | 24.84 | 24.87 | -0.16 | -0.64% | 364,000 |
| Mar 5, 2025 | 24.92 | 25.03 | 24.82 | 25.03 | 0.11 | 0.44% | 508,732 |
| Mar 4, 2025 | 24.82 | 24.95 | 24.71 | 24.92 | 0.16 | 0.65% | 509,600 |
| Mar 3, 2025 | 24.88 | 24.94 | 24.70 | 24.76 | -0.06 | -0.24% | 350,000 |
| Feb 28, 2025 | 24.85 | 24.86 | 24.76 | 24.82 | -0.20 | -0.80% | 337,700 |
| Feb 27, 2025 | 25.15 | 25.15 | 25.00 | 25.02 | -0.06 | -0.24% | 725,600 |
| Feb 26, 2025 | 25.09 | 25.12 | 25.02 | 25.08 | -0.07 | -0.28% | 258,513 |
| Feb 25, 2025 | 25.32 | 25.32 | 25.04 | 25.15 | -0.20 | -0.79% | 722,400 |
| Feb 24, 2025 | 25.46 | 25.49 | 25.31 | 25.35 | -0.19 | -0.74% | 258,200 |
| Feb 21, 2025 | 25.73 | 25.73 | 25.52 | 25.54 | -0.32 | -1.24% | 259,112 |
| Feb 20, 2025 | 25.95 | 25.96 | 25.83 | 25.86 | 0.00 | 0.00% | 233,500 |
| Feb 19, 2025 | 25.97 | 25.97 | 25.77 | 25.86 | 0.08 | 0.31% | 259,726 |
| Feb 18, 2025 | 25.63 | 25.81 | 25.60 | 25.78 | 0.25 | 0.98% | 223,047 |
| Feb 14, 2025 | 25.71 | 25.80 | 25.52 | 25.53 | -0.12 | -0.47% | 257,925 |
| Feb 13, 2025 | 25.47 | 25.67 | 25.46 | 25.65 | 0.17 | 0.67% | 428,341 |
| Feb 12, 2025 | 25.51 | 25.59 | 25.48 | 25.48 | -0.10 | -0.39% | 256,742 |
| Feb 11, 2025 | 25.54 | 25.64 | 25.54 | 25.58 | 0.06 | 0.24% | 464,200 |
| Feb 10, 2025 | 25.40 | 25.57 | 25.39 | 25.52 | 0.29 | 1.15% | 694,600 |
| Feb 7, 2025 | 25.26 | 25.32 | 25.17 | 25.23 | 0.07 | 0.28% | 415,100 |
| Feb 6, 2025 | 25.20 | 25.20 | 25.02 | 25.16 | 0.03 | 0.12% | 345,626 |
| Feb 5, 2025 | 25.06 | 25.16 | 25.06 | 25.13 | -0.04 | -0.16% | 391,800 |
| Feb 4, 2025 | 24.91 | 25.25 | 24.87 | 25.17 | 0.10 | 0.40% | 806,412 |
| Feb 3, 2025 | 25.03 | 25.11 | 24.93 | 25.07 | 0.21 | 0.84% | 745,400 |
| Jan 31, 2025 | 24.76 | 24.89 | 24.73 | 24.86 | -0.05 | -0.20% | 891,106 |
| Jan 30, 2025 | 24.92 | 25.02 | 24.89 | 24.91 | 0.07 | 0.28% | 273,200 |
| Jan 29, 2025 | 24.79 | 24.95 | 24.79 | 24.84 | 0.11 | 0.44% | 485,500 |
| Jan 28, 2025 | 24.68 | 24.76 | 24.61 | 24.73 | 0.09 | 0.37% | 1,228,242 |
| Jan 27, 2025 | 24.73 | 24.78 | 24.51 | 24.64 | -0.30 | -1.20% | 573,011 |
| Jan 24, 2025 | 24.97 | 24.99 | 24.87 | 24.94 | 0.04 | 0.16% | 367,905 |
| Jan 23, 2025 | 24.90 | 25.02 | 24.84 | 24.90 | -0.03 | -0.12% | 411,216 |