Goldman Sachs Access Trea... (GBIL)
99.89
0.04 (0.04%)
At close: Apr 03, 2025, 3:59 PM
99.85
-0.04%
After-hours: Apr 03, 2025, 06:00 PM EDT
MNKD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 99.88 | 99.90 | 99.88 | 99.89 | 0.04 | 0.04% | 828,122 |
| Apr 2, 2025 | 99.86 | 99.87 | 99.85 | 99.85 | -0.01 | -0.01% | 792,631 |
| Apr 1, 2025 | 99.87 | 99.87 | 99.85 | 99.86 | -0.32 | -0.32% | 744,598 |
| Mar 31, 2025 | 100.19 | 100.19 | 100.18 | 100.18 | 0.01 | 0.01% | 706,424 |
| Mar 28, 2025 | 100.17 | 100.18 | 100.17 | 100.17 | 0.04 | 0.04% | 519,067 |
| Mar 27, 2025 | 100.13 | 100.15 | 100.13 | 100.13 | 0.01 | 0.01% | 484,428 |
| Mar 26, 2025 | 100.13 | 100.13 | 100.12 | 100.12 | 0.01 | 0.01% | 402,900 |
| Mar 25, 2025 | 100.13 | 100.13 | 100.11 | 100.11 | 0.00 | 0.00% | 1,169,037 |
| Mar 24, 2025 | 100.12 | 100.12 | 100.10 | 100.11 | -0.02 | -0.02% | 1,371,400 |
| Mar 21, 2025 | 100.09 | 100.13 | 100.09 | 100.13 | 0.07 | 0.07% | 1,390,802 |
| Mar 20, 2025 | 100.06 | 100.07 | 100.05 | 100.06 | 0.01 | 0.01% | 402,521 |
| Mar 19, 2025 | 100.04 | 100.05 | 100.04 | 100.05 | 0.02 | 0.02% | 624,000 |
| Mar 18, 2025 | 100.04 | 100.04 | 100.03 | 100.03 | 0.01 | 0.01% | 424,200 |
| Mar 17, 2025 | 100.03 | 100.03 | 100.02 | 100.02 | 0.00 | 0.00% | 542,926 |
| Mar 14, 2025 | 100.01 | 100.03 | 100.01 | 100.02 | 0.03 | 0.03% | 472,265 |
| Mar 13, 2025 | 99.99 | 99.99 | 99.98 | 99.99 | 0.02 | 0.02% | 618,900 |
| Mar 12, 2025 | 99.97 | 99.98 | 99.96 | 99.97 | -0.01 | -0.01% | 751,900 |
| Mar 11, 2025 | 99.98 | 99.98 | 99.97 | 99.98 | 0.01 | 0.01% | 524,698 |
| Mar 10, 2025 | 99.97 | 99.97 | 99.95 | 99.97 | 0.02 | 0.02% | 1,181,711 |
| Mar 7, 2025 | 99.95 | 99.96 | 99.93 | 99.95 | 0.06 | 0.06% | 1,859,109 |
| Mar 6, 2025 | 99.92 | 99.92 | 99.89 | 99.89 | -0.01 | -0.01% | 2,488,000 |
| Mar 5, 2025 | 99.91 | 99.91 | 99.89 | 99.90 | 0.01 | 0.01% | 422,610 |
| Mar 4, 2025 | 99.91 | 99.91 | 99.89 | 99.89 | 0.02 | 0.02% | 934,300 |
| Mar 3, 2025 | 99.86 | 99.88 | 99.86 | 99.87 | -0.30 | -0.30% | 829,500 |
| Feb 28, 2025 | 100.18 | 100.18 | 100.17 | 100.17 | 0.03 | 0.03% | 1,085,268 |
| Feb 27, 2025 | 100.14 | 100.14 | 100.13 | 100.14 | 0.01 | 0.01% | 443,300 |
| Feb 26, 2025 | 100.13 | 100.13 | 100.12 | 100.13 | 0.01 | 0.01% | 528,906 |
| Feb 25, 2025 | 100.11 | 100.12 | 100.10 | 100.12 | 0.03 | 0.03% | 642,816 |
| Feb 24, 2025 | 100.08 | 100.10 | 100.08 | 100.09 | 0.01 | 0.01% | 543,831 |
| Feb 21, 2025 | 100.09 | 100.09 | 100.08 | 100.08 | 0.03 | 0.03% | 694,309 |
| Feb 20, 2025 | 100.04 | 100.05 | 100.04 | 100.05 | 0.01 | 0.01% | 338,500 |
| Feb 19, 2025 | 100.04 | 100.04 | 100.03 | 100.04 | 0.02 | 0.02% | 503,965 |
| Feb 18, 2025 | 100.02 | 100.03 | 100.01 | 100.02 | 0.02 | 0.02% | 662,608 |
| Feb 14, 2025 | 100.01 | 100.01 | 100.00 | 100.00 | 0.04 | 0.04% | 674,338 |
| Feb 13, 2025 | 99.96 | 99.96 | 99.95 | 99.96 | 0.01 | 0.01% | 776,085 |
| Feb 12, 2025 | 99.94 | 99.95 | 99.93 | 99.95 | 0.01 | 0.01% | 631,600 |
| Feb 11, 2025 | 99.94 | 99.95 | 99.93 | 99.94 | 0.02 | 0.02% | 631,751 |
| Feb 10, 2025 | 99.92 | 99.93 | 99.92 | 99.92 | -0.01 | -0.01% | 703,300 |
| Feb 7, 2025 | 99.93 | 99.93 | 99.91 | 99.93 | 0.03 | 0.03% | 640,305 |
| Feb 6, 2025 | 99.90 | 99.90 | 99.88 | 99.90 | 0.03 | 0.03% | 563,838 |
| Feb 5, 2025 | 99.89 | 99.89 | 99.87 | 99.87 | 0.01 | 0.01% | 355,100 |
| Feb 4, 2025 | 99.88 | 99.88 | 99.86 | 99.86 | 0.01 | 0.01% | 864,821 |
| Feb 3, 2025 | 99.86 | 99.87 | 99.85 | 99.85 | -0.34 | -0.34% | 1,424,251 |
| Jan 31, 2025 | 100.20 | 100.21 | 100.19 | 100.19 | 0.03 | 0.03% | 801,507 |
| Jan 30, 2025 | 100.17 | 100.17 | 100.15 | 100.16 | 0.02 | 0.02% | 625,843 |
| Jan 29, 2025 | 100.14 | 100.16 | 100.14 | 100.14 | 0.01 | 0.01% | 372,404 |
| Jan 28, 2025 | 100.15 | 100.15 | 100.13 | 100.13 | 0.00 | 0.00% | 488,449 |
| Jan 27, 2025 | 100.13 | 100.14 | 100.13 | 100.13 | 0.01 | 0.01% | 675,600 |
| Jan 24, 2025 | 100.12 | 100.13 | 100.11 | 100.12 | 0.03 | 0.03% | 577,044 |
| Jan 23, 2025 | 100.08 | 100.09 | 100.07 | 100.09 | 0.03 | 0.03% | 630,000 |