Goldman Sachs Access Inve... (GIGB)
45.82
0.06 (0.12%)
At close: Apr 03, 2025, 3:59 PM
45.78
-0.08%
After-hours: Apr 03, 2025, 04:24 PM EDT
MNKD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 45.96 | 45.97 | 45.79 | 45.83 | 0.07 | 0.15% | 36,145 |
| Apr 2, 2025 | 45.80 | 45.80 | 45.60 | 45.76 | 0.06 | 0.13% | 31,743 |
| Apr 1, 2025 | 45.70 | 45.80 | 45.69 | 45.70 | -0.06 | -0.13% | 20,200 |
| Mar 31, 2025 | 45.77 | 45.78 | 45.63 | 45.76 | 0.07 | 0.15% | 29,149 |
| Mar 28, 2025 | 45.60 | 45.70 | 45.57 | 45.69 | 0.21 | 0.46% | 29,900 |
| Mar 27, 2025 | 45.44 | 45.48 | 45.41 | 45.48 | -0.04 | -0.09% | 156,828 |
| Mar 26, 2025 | 45.57 | 45.57 | 45.49 | 45.52 | -0.15 | -0.33% | 23,000 |
| Mar 25, 2025 | 45.58 | 45.72 | 45.55 | 45.67 | 0.07 | 0.15% | 88,300 |
| Mar 24, 2025 | 45.68 | 45.68 | 45.56 | 45.60 | -0.16 | -0.35% | 33,000 |
| Mar 21, 2025 | 45.85 | 45.88 | 45.73 | 45.76 | -0.07 | -0.15% | 34,109 |
| Mar 20, 2025 | 46.00 | 46.00 | 45.82 | 45.83 | -0.03 | -0.07% | 29,833 |
| Mar 19, 2025 | 45.66 | 45.89 | 45.61 | 45.86 | 0.20 | 0.44% | 69,400 |
| Mar 18, 2025 | 45.42 | 45.73 | 45.42 | 45.66 | 0.11 | 0.24% | 823,400 |
| Mar 17, 2025 | 45.58 | 45.68 | 45.54 | 45.55 | 0.07 | 0.15% | 35,500 |
| Mar 14, 2025 | 45.47 | 45.55 | 45.45 | 45.48 | -0.01 | -0.02% | 37,100 |
| Mar 13, 2025 | 45.28 | 45.50 | 45.21 | 45.49 | 0.15 | 0.33% | 25,137 |
| Mar 12, 2025 | 45.43 | 45.51 | 45.32 | 45.34 | -0.13 | -0.29% | 96,606 |
| Mar 11, 2025 | 45.69 | 45.73 | 45.46 | 45.47 | -0.28 | -0.61% | 38,700 |
| Mar 10, 2025 | 45.77 | 45.87 | 45.69 | 45.75 | 0.15 | 0.33% | 49,100 |
| Mar 7, 2025 | 45.86 | 45.86 | 45.56 | 45.60 | -0.05 | -0.11% | 44,103 |
| Mar 6, 2025 | 45.71 | 45.72 | 45.59 | 45.65 | -0.11 | -0.24% | 29,930 |
| Mar 5, 2025 | 45.94 | 45.94 | 45.76 | 45.76 | -0.12 | -0.26% | 27,629 |
| Mar 4, 2025 | 45.94 | 46.02 | 45.86 | 45.88 | -0.10 | -0.22% | 51,642 |
| Mar 3, 2025 | 45.80 | 45.99 | 45.80 | 45.98 | -0.08 | -0.17% | 37,400 |
| Feb 28, 2025 | 46.02 | 46.06 | 45.91 | 46.06 | 0.18 | 0.39% | 309,749 |
| Feb 27, 2025 | 45.96 | 46.00 | 45.87 | 45.88 | -0.16 | -0.35% | 108,110 |
| Feb 26, 2025 | 45.95 | 46.06 | 45.92 | 46.04 | 0.07 | 0.15% | 41,014 |
| Feb 25, 2025 | 45.87 | 45.97 | 45.87 | 45.97 | 0.29 | 0.63% | 53,641 |
| Feb 24, 2025 | 45.48 | 45.74 | 45.48 | 45.68 | 0.10 | 0.22% | 49,740 |
| Feb 21, 2025 | 45.47 | 45.67 | 45.47 | 45.58 | 0.22 | 0.49% | 45,444 |
| Feb 20, 2025 | 45.40 | 45.48 | 45.36 | 45.36 | -0.02 | -0.04% | 27,500 |
| Feb 19, 2025 | 45.34 | 45.41 | 45.30 | 45.38 | 0.03 | 0.07% | 31,300 |
| Feb 18, 2025 | 45.29 | 45.48 | 45.29 | 45.35 | -0.16 | -0.35% | 59,300 |
| Feb 14, 2025 | 45.52 | 45.60 | 45.49 | 45.51 | 0.14 | 0.31% | 63,316 |
| Feb 13, 2025 | 45.26 | 45.41 | 45.23 | 45.37 | 0.32 | 0.71% | 18,645 |
| Feb 12, 2025 | 45.06 | 45.09 | 44.93 | 45.05 | -0.21 | -0.46% | 36,037 |
| Feb 11, 2025 | 45.25 | 45.28 | 45.22 | 45.26 | -0.07 | -0.15% | 25,600 |
| Feb 10, 2025 | 45.35 | 45.43 | 45.30 | 45.33 | 0.02 | 0.04% | 57,600 |
| Feb 7, 2025 | 45.39 | 45.39 | 45.29 | 45.31 | -0.20 | -0.44% | 45,900 |
| Feb 6, 2025 | 45.50 | 45.58 | 45.45 | 45.51 | -0.05 | -0.11% | 27,100 |
| Feb 5, 2025 | 45.48 | 45.62 | 45.48 | 45.56 | 0.23 | 0.51% | 44,600 |
| Feb 4, 2025 | 45.10 | 45.33 | 45.10 | 45.33 | 0.13 | 0.29% | 41,330 |
| Feb 3, 2025 | 45.14 | 45.29 | 45.14 | 45.20 | -0.12 | -0.26% | 54,500 |
| Jan 31, 2025 | 45.50 | 45.52 | 45.27 | 45.32 | -0.10 | -0.22% | 35,944 |
| Jan 30, 2025 | 45.48 | 45.49 | 45.41 | 45.42 | 0.04 | 0.09% | 74,900 |
| Jan 29, 2025 | 45.45 | 45.46 | 45.27 | 45.38 | -0.04 | -0.09% | 29,847 |
| Jan 28, 2025 | 45.42 | 45.43 | 45.34 | 45.42 | -0.04 | -0.09% | 36,107 |
| Jan 27, 2025 | 45.34 | 45.50 | 45.34 | 45.46 | 0.26 | 0.58% | 32,500 |
| Jan 24, 2025 | 45.06 | 45.25 | 45.06 | 45.20 | 0.06 | 0.13% | 36,442 |
| Jan 23, 2025 | 44.97 | 45.14 | 44.97 | 45.14 | -0.05 | -0.11% | 23,400 |